Skip to main content

Oil States International, Inc. Common Stock (NY:OIS)

5.470 +0.110 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 5.370 5.575 5.230 5.470 925,098 +0.11(+2.05%)
Jun 30, 2025 5.510 5.510 5.325 5.360 913,180 -0.13(-2.37%)
Jun 27, 2025 5.420 5.505 5.345 5.490 1,451,629 +0.12(+2.23%)
Jun 26, 2025 5.250 5.370 5.230 5.370 710,262 +0.13(+2.48%)
Jun 25, 2025 5.300 5.300 5.140 5.240 717,619 -0.08(-1.50%)
Jun 24, 2025 5.150 5.365 5.130 5.320 1,055,027 +0.07(+1.33%)
Jun 23, 2025 5.650 5.650 5.180 5.250 1,231,916 -0.30(-5.41%)
Jun 20, 2025 5.650 5.680 5.500 5.550 969,325 -0.07(-1.25%)
Jun 18, 2025 5.720 5.810 5.560 5.620 923,350 -0.11(-1.92%)
Jun 17, 2025 5.490 5.775 5.475 5.730 1,167,791 +0.29(+5.33%)
Jun 16, 2025 5.260 5.465 5.200 5.440 1,314,038 +0.15(+2.84%)
Jun 13, 2025 5.300 5.380 5.125 5.290 839,422 +0.15(+2.92%)
Jun 12, 2025 5.090 5.160 5.030 5.140 766,290 -0.05(-0.96%)
Jun 11, 2025 5.100 5.215 5.055 5.190 618,089 +0.13(+2.57%)
Jun 10, 2025 4.890 5.130 4.890 5.060 796,342 +0.23(+4.76%)
Jun 09, 2025 4.690 4.875 4.610 4.830 550,021 +0.21(+4.55%)
Jun 06, 2025 4.570 4.675 4.560 4.620 418,644 +0.14(+3.12%)
Jun 05, 2025 4.510 4.570 4.465 4.480 482,495 +0.01(+0.22%)
Jun 04, 2025 4.580 4.690 4.440 4.470 447,303 -0.13(-2.83%)
Jun 03, 2025 4.360 4.737 4.280 4.600 1,005,505 +0.24(+5.50%)
Jun 02, 2025 4.520 4.520 4.335 4.360 716,457 +0.01(+0.23%)
May 30, 2025 4.420 4.440 4.340 4.350 827,876 -0.13(-2.90%)
May 29, 2025 4.390 4.485 4.330 4.480 462,389 +0.10(+2.28%)
May 28, 2025 4.470 4.480 4.350 4.380 340,572 -0.06(-1.35%)
May 27, 2025 4.410 4.440 4.265 4.440 348,709 +0.08(+1.83%)
May 23, 2025 4.250 4.360 4.225 4.360 390,625 -0.01(-0.23%)
May 22, 2025 4.310 4.370 4.250 4.370 536,043 +0.00(+0.00%)
May 21, 2025 4.500 4.535 4.360 4.370 517,593 -0.17(-3.74%)
May 20, 2025 4.560 4.590 4.475 4.540 499,766 -0.03(-0.66%)
May 19, 2025 4.600 4.609 4.501 4.570 551,397 -0.09(-1.93%)
May 16, 2025 4.710 4.710 4.590 4.660 448,205 -0.05(-1.06%)
May 15, 2025 4.670 4.730 4.600 4.710 503,749 -0.07(-1.46%)
May 14, 2025 4.750 4.890 4.740 4.780 768,089 -0.03(-0.62%)
May 13, 2025 4.810 4.860 4.735 4.810 565,594 +0.03(+0.63%)
May 12, 2025 4.860 4.900 4.640 4.780 638,169 +0.27(+5.99%)
May 09, 2025 4.580 4.600 4.495 4.510 564,037 +0.00(+0.00%)
May 08, 2025 4.360 4.590 4.360 4.510 769,848 +0.26(+6.12%)
May 07, 2025 4.220 4.375 4.170 4.250 882,730 +0.08(+1.92%)
May 06, 2025 4.230 4.295 4.095 4.170 745,092 +0.00(+0.00%)
May 05, 2025 4.240 4.356 4.170 4.170 573,433 -0.16(-3.70%)
May 02, 2025 4.350 4.400 4.175 4.330 996,252 +0.01(+0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.