Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil States International (NY: OIS )

6.450 -0.150 (-2.27%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2023 6.770 6.770 6.510 6.600 768,144 -0.28(-4.07%)
May 26, 2023 7.080 7.100 6.845 6.880 493,952 -0.14(-1.99%)
May 25, 2023 7.120 7.120 6.920 7.020 585,558 -0.27(-3.70%)
May 24, 2023 7.330 7.350 7.180 7.290 348,831 +0.07(+0.97%)
May 23, 2023 7.130 7.280 7.085 7.220 449,911 +0.10(+1.40%)
May 22, 2023 6.980 7.195 6.945 7.120 366,182 +0.14(+2.01%)
May 19, 2023 7.010 7.025 6.855 6.980 572,594 +0.11(+1.60%)
May 18, 2023 6.720 6.880 6.640 6.870 416,216 +0.07(+1.03%)
May 17, 2023 6.770 6.840 6.650 6.800 402,014 +0.14(+2.10%)
May 16, 2023 6.810 6.845 6.610 6.660 552,826 -0.17(-2.49%)
May 15, 2023 6.820 6.960 6.785 6.830 502,045 +0.07(+1.04%)
May 12, 2023 6.830 6.960 6.723 6.760 560,310 -0.02(-0.29%)
May 11, 2023 6.810 6.860 6.690 6.780 796,788 -0.18(-2.59%)
May 10, 2023 7.000 7.010 6.800 6.960 601,586 +0.05(+0.72%)
May 09, 2023 6.820 6.970 6.810 6.910 595,544 -0.01(-0.14%)
May 08, 2023 7.110 7.210 6.880 6.920 569,465 -0.06(-0.86%)
May 05, 2023 7.020 7.125 6.945 6.980 574,510 +0.22(+3.25%)
May 04, 2023 6.650 6.800 6.580 6.760 686,458 +0.10(+1.50%)
May 03, 2023 6.680 6.846 6.600 6.660 822,378 -0.17(-2.49%)
May 02, 2023 6.810 6.885 6.545 6.830 1,143,402 -0.09(-1.30%)
May 01, 2023 6.950 7.020 6.750 6.920 903,356 -0.12(-1.70%)
Apr 28, 2023 6.870 7.560 6.250 7.040 1,864,493 -0.44(-5.88%)
Apr 27, 2023 7.410 7.570 7.370 7.480 698,412 +0.02(+0.27%)
Apr 26, 2023 7.560 7.740 7.410 7.460 565,953 -0.19(-2.48%)
Apr 25, 2023 7.870 7.892 7.630 7.650 457,094 -0.43(-5.32%)
Apr 24, 2023 7.760 8.140 7.730 8.080 486,934 +0.30(+3.86%)
Apr 21, 2023 8.040 8.045 7.750 7.780 601,110 -0.21(-2.63%)
Apr 20, 2023 7.980 8.019 7.791 7.990 656,756 -0.14(-1.72%)
Apr 19, 2023 8.100 8.160 7.936 8.130 451,613 -0.05(-0.61%)
Apr 18, 2023 8.180 8.235 8.070 8.180 287,993 -0.02(-0.24%)
Apr 17, 2023 8.280 8.390 8.165 8.200 387,199 -0.08(-0.97%)
Apr 14, 2023 8.400 8.520 8.185 8.280 415,139 -0.05(-0.60%)
Apr 13, 2023 8.250 8.420 8.220 8.330 450,151 +0.11(+1.34%)
Apr 12, 2023 8.300 8.310 8.130 8.220 389,797 +0.01(+0.12%)
Apr 11, 2023 8.290 8.340 8.140 8.210 435,574 -0.04(-0.48%)
Apr 10, 2023 8.200 8.370 8.200 8.250 441,154 +0.10(+1.23%)
Apr 06, 2023 8.260 8.270 8.080 8.150 645,033 -0.13(-1.57%)
Apr 05, 2023 8.320 8.390 8.090 8.280 518,771 -0.04(-0.48%)
Apr 04, 2023 8.900 8.998 8.210 8.320 1,360,110 -0.55(-6.20%)
Apr 03, 2023 8.790 9.020 8.735 8.870 910,686 +0.54(+6.48%)
Mar 31, 2023 8.190 8.355 8.120 8.330 1,130,196 +0.24(+2.97%)
Mar 30, 2023 8.200 8.215 8.035 8.090 740,712 -0.01(-0.12%)
Mar 29, 2023 8.120 8.155 7.970 8.100 669,611 +0.07(+0.87%)
Mar 28, 2023 7.840 8.145 7.770 8.030 482,978 +0.15(+1.90%)
Mar 27, 2023 7.680 7.950 7.520 7.880 563,457 +0.37(+4.93%)
Mar 24, 2023 7.350 7.615 7.320 7.510 577,175 -0.07(-0.92%)
Mar 23, 2023 7.790 7.970 7.510 7.580 873,864 -0.07(-0.92%)
Mar 22, 2023 7.970 8.000 7.625 7.650 834,153 -0.36(-4.49%)
Mar 21, 2023 8.040 8.250 7.928 8.010 800,725 +0.27(+3.49%)
Mar 20, 2023 7.680 8.045 7.675 7.740 1,041,936 +0.21(+2.79%)
Mar 17, 2023 7.500 7.610 7.300 7.530 5,339,160 -0.10(-1.31%)
Mar 16, 2023 7.380 7.690 7.233 7.630 1,051,864 +0.03(+0.39%)
Mar 15, 2023 7.700 7.700 7.360 7.600 2,046,157 -0.50(-6.17%)
Mar 14, 2023 7.960 8.320 7.830 8.100 1,521,706 +0.28(+3.58%)
Mar 13, 2023 8.170 8.415 7.810 7.820 1,858,272 -0.77(-8.96%)
Mar 10, 2023 8.950 9.130 8.510 8.590 847,896 -0.35(-3.91%)
Mar 09, 2023 9.730 9.830 8.930 8.940 834,285 -0.72(-7.45%)
Mar 08, 2023 9.930 10.06 9.450 9.660 885,053 -0.32(-3.21%)
Mar 07, 2023 10.07 10.20 9.950 9.980 465,953 -0.10(-0.99%)
Mar 06, 2023 10.35 10.35 9.920 10.08 615,857 -0.31(-2.98%)
Mar 03, 2023 9.980 10.47 9.840 10.39 598,821 +0.22(+2.16%)
Mar 02, 2023 9.670 10.18 9.660 10.17 683,257 +0.44(+4.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.