Oil States International, Inc. Common Stock (OIS)

8.3250
+0.4950 (6.32%)
NYSE· Last Trade: Jul 8th, 3:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Oil States International, Inc. Common Stock (OIS)

DateOpenHighLowCloseVolumeAdjusted Close
7/07/20267.727.857.687.83761,5437.83
7/06/20267.807.867.687.69654,3037.69
7/02/20268.038.037.667.72522,6987.72
7/01/20268.018.067.827.91703,4407.91
6/30/20267.928.117.928.01595,9608.01
6/29/20268.078.147.898.00788,8808.00
6/26/20267.918.127.888.081,660,5458.08
6/25/20267.697.977.637.95751,3937.95
6/24/20267.657.707.467.67929,4697.67
6/23/20267.847.997.847.90484,0387.90
6/22/20267.988.097.847.901,158,8147.90
6/18/20268.038.047.707.951,618,4247.95
6/17/20268.068.157.938.05668,8958.05
6/16/20268.138.217.928.00795,5918.00
6/15/20268.298.478.198.20619,9668.20
6/12/20268.378.648.268.50577,4478.50
6/11/20268.548.568.318.51666,4328.51
6/10/20268.368.568.348.39665,1768.39
6/09/20268.478.478.118.39659,1988.39
6/08/20268.258.458.228.341,330,3658.34
6/05/20268.698.698.088.12621,0138.12
6/04/20268.418.718.418.69482,7808.69
6/03/20268.628.628.388.43590,4538.43
6/02/20268.388.648.388.60718,7398.60
6/01/20268.388.518.248.421,528,7958.42
5/29/20268.388.528.308.50704,2508.50
5/28/20268.478.528.258.351,022,3698.35
5/27/20268.608.708.358.39691,5578.39
5/26/20268.809.068.758.80604,0358.80
5/22/20268.808.938.648.85642,0888.85
5/21/20269.089.108.818.88813,1988.88
5/20/20269.109.339.009.00636,5689.00
5/19/20269.269.339.079.09590,1619.09
5/18/20268.929.298.869.18771,9069.18
5/15/20269.039.148.969.01611,9439.01
5/14/20268.959.278.879.05903,1769.05
5/13/20268.799.038.649.011,205,7459.01
5/12/20268.949.078.788.952,792,0548.95
5/11/20268.819.018.668.93841,6518.93
5/08/20268.898.948.658.66670,0898.66
5/07/20268.759.018.608.901,168,7568.90
5/06/20269.219.488.778.911,763,8878.91
5/05/202610.7411.329.519.631,644,7589.63
5/04/202611.1711.3110.9911.20521,96511.20
5/01/202611.3811.4010.9411.23656,45211.23
4/30/202611.4911.8411.3111.48671,80711.48
4/29/202611.5211.7811.2411.78860,05211.78
4/28/202611.3711.4111.1811.40543,07011.40
4/27/202611.1411.3111.0911.20524,30211.20
4/24/202610.8411.0810.7211.08741,70411.08
4/23/202610.7411.0110.6110.90495,66710.90
4/22/202610.4610.7410.4010.74715,25910.74
4/21/202610.0510.379.9410.30833,86810.30
4/20/202610.2210.289.889.881,193,9959.88
4/17/202610.5010.5410.0910.22728,21610.22
4/16/202610.7910.9710.6110.87787,46010.87
4/15/202611.0911.2110.7910.80683,39910.80
4/14/202611.4811.5811.1211.18686,22911.18
4/13/202611.6211.8811.5211.65622,41311.65
4/10/202611.4011.5911.3611.55517,84211.55
4/09/202611.5011.6811.4111.50683,38811.50
4/08/202611.0011.5910.7411.451,227,47211.45