Skip to main content

Oil States International (NY: OIS )

5.550 -0.020 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 5.540 5.630 5.485 5.550 1,212,707 -0.02(-0.36%)
Feb 22, 2024 5.660 5.710 5.495 5.570 1,527,795 -0.11(-1.94%)
Feb 21, 2024 6.060 6.110 5.620 5.680 1,417,915 -0.38(-6.27%)
Feb 20, 2024 5.860 6.465 5.690 6.060 1,249,580 -0.04(-0.66%)
Feb 16, 2024 6.230 6.230 6.005 6.100 1,020,833 -0.08(-1.29%)
Feb 15, 2024 5.930 6.220 5.930 6.180 858,847 +0.24(+4.04%)
Feb 14, 2024 5.970 6.035 5.890 5.940 644,414 +0.06(+1.02%)
Feb 13, 2024 5.980 6.060 5.815 5.880 938,879 -0.19(-3.13%)
Feb 12, 2024 5.970 6.139 5.970 6.070 668,521 +0.12(+2.02%)
Feb 09, 2024 5.980 6.000 5.880 5.950 667,430 -0.03(-0.50%)
Feb 08, 2024 5.820 5.980 5.820 5.980 646,215 +0.15(+2.57%)
Feb 07, 2024 6.010 6.140 5.810 5.830 1,051,171 -0.19(-3.16%)
Feb 06, 2024 5.930 6.075 5.930 6.020 654,136 +0.13(+2.21%)
Feb 05, 2024 5.860 5.920 5.725 5.890 853,341 -0.06(-1.01%)
Feb 02, 2024 6.180 6.210 5.940 5.950 651,284 -0.28(-4.49%)
Feb 01, 2024 6.220 6.290 6.130 6.230 743,620 +0.06(+0.97%)
Jan 31, 2024 6.490 6.500 6.150 6.170 676,882 -0.27(-4.19%)
Jan 30, 2024 6.380 6.500 6.230 6.440 630,283 -0.08(-1.23%)
Jan 29, 2024 6.470 6.520 6.370 6.520 414,101 +0.03(+0.46%)
Jan 26, 2024 6.450 6.570 6.395 6.490 430,551 +0.06(+0.93%)
Jan 25, 2024 6.410 6.450 6.270 6.430 548,744 +0.14(+2.23%)
Jan 24, 2024 6.200 6.325 6.115 6.290 497,348 +0.16(+2.61%)
Jan 23, 2024 6.210 6.290 6.110 6.130 636,757 -0.02(-0.33%)
Jan 22, 2024 6.110 6.235 6.070 6.150 482,288 +0.07(+1.15%)
Jan 19, 2024 6.070 6.085 5.930 6.080 392,271 +0.08(+1.33%)
Jan 18, 2024 5.900 6.010 5.850 6.000 516,240 +0.14(+2.39%)
Jan 17, 2024 5.770 5.895 5.720 5.860 436,628 -0.03(-0.51%)
Jan 16, 2024 6.030 6.100 5.865 5.890 564,728 -0.21(-3.44%)
Jan 12, 2024 6.090 6.190 6.025 6.100 398,429 +0.13(+2.18%)
Jan 11, 2024 6.030 6.030 5.880 5.970 684,123 -0.05(-0.83%)
Jan 10, 2024 6.090 6.105 5.985 6.020 525,767 -0.10(-1.63%)
Jan 09, 2024 6.340 6.340 6.080 6.120 634,284 -0.26(-4.08%)
Jan 08, 2024 6.460 6.460 6.215 6.380 833,555 -0.30(-4.49%)
Jan 05, 2024 6.640 6.710 6.590 6.680 456,693 +0.09(+1.37%)
Jan 04, 2024 6.740 6.740 6.525 6.590 795,643 -0.06(-0.90%)
Jan 03, 2024 6.690 6.810 6.630 6.650 529,043 -0.06(-0.89%)
Jan 02, 2024 6.870 6.945 6.690 6.710 473,288 -0.08(-1.18%)
Dec 29, 2023 6.940 6.940 6.765 6.790 846,555 -0.13(-1.88%)
Dec 28, 2023 7.010 7.035 6.900 6.920 723,296 -0.14(-1.98%)
Dec 27, 2023 7.080 7.130 7.030 7.060 445,658 -0.06(-0.84%)
Dec 26, 2023 7.020 7.160 6.970 7.120 493,485 +0.19(+2.74%)
Dec 22, 2023 7.070 7.110 6.909 6.930 493,819 -0.07(-1.00%)
Dec 21, 2023 6.950 7.015 6.920 7.000 484,879 +0.06(+0.86%)
Dec 20, 2023 7.000 7.270 6.930 6.940 1,082,274 -0.05(-0.72%)
Dec 19, 2023 6.820 7.000 6.820 6.990 550,158 +0.20(+2.95%)
Dec 18, 2023 6.920 7.030 6.790 6.790 607,495 +0.07(+1.04%)
Dec 15, 2023 6.750 6.860 6.580 6.720 2,618,376 -0.08(-1.18%)
Dec 14, 2023 6.790 6.880 6.700 6.800 913,817 +0.20(+3.03%)
Dec 13, 2023 6.470 6.645 6.320 6.600 1,096,240 +0.18(+2.80%)
Dec 12, 2023 6.500 6.540 6.320 6.420 1,233,593 -0.24(-3.60%)
Dec 11, 2023 6.780 6.820 6.605 6.660 557,535 -0.12(-1.77%)
Dec 08, 2023 6.630 6.780 6.570 6.780 1,121,335 +0.23(+3.51%)
Dec 07, 2023 6.640 6.642 6.480 6.550 715,321 +0.00(+0.00%)
Dec 06, 2023 6.850 6.930 6.550 6.550 664,869 -0.30(-4.38%)
Dec 05, 2023 7.100 7.190 6.825 6.850 971,903 -0.21(-2.97%)
Dec 04, 2023 6.960 7.085 6.861 7.060 491,782 +0.01(+0.14%)
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.