Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Oil States International
(NY:
OIS
)
5.290
+0.230 (+4.55%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
5.120
5.310
5.120
5.290
765,492
+0.23(+4.55%)
Aug 22, 2024
5.170
5.175
5.060
5.060
575,307
-0.09(-1.75%)
Aug 21, 2024
5.070
5.165
5.040
5.150
552,298
+0.13(+2.59%)
Aug 20, 2024
5.120
5.120
4.955
5.020
723,390
-0.13(-2.52%)
Aug 19, 2024
5.100
5.235
5.100
5.150
746,644
+0.08(+1.58%)
Aug 16, 2024
5.020
5.130
5.015
5.070
489,523
+0.01(+0.20%)
Aug 15, 2024
4.990
5.150
4.963
5.060
789,642
+0.15(+3.05%)
Aug 14, 2024
4.860
4.950
4.760
4.910
773,413
+0.08(+1.66%)
Aug 13, 2024
4.870
4.890
4.795
4.830
595,475
-0.06(-1.23%)
Aug 12, 2024
4.860
4.940
4.730
4.890
705,608
+0.09(+1.87%)
Aug 09, 2024
4.920
4.990
4.785
4.800
654,528
-0.11(-2.24%)
Aug 08, 2024
5.010
5.050
4.865
4.910
889,977
-0.03(-0.61%)
Aug 07, 2024
5.150
5.200
4.850
4.940
1,218,604
-0.10(-1.98%)
Aug 06, 2024
5.060
5.130
4.970
5.040
1,103,223
-0.01(-0.20%)
Aug 05, 2024
5.030
5.100
4.890
5.050
1,272,534
-0.28(-5.25%)
Aug 02, 2024
5.380
5.440
5.255
5.330
1,533,243
-0.27(-4.82%)
Aug 01, 2024
5.690
5.740
5.400
5.600
1,610,243
-0.12(-2.10%)
Jul 31, 2024
5.720
5.830
5.570
5.720
1,601,191
+0.17(+3.06%)
Jul 30, 2024
5.450
5.630
5.420
5.550
1,469,494
+0.16(+2.97%)
Jul 29, 2024
5.260
5.750
5.220
5.390
2,449,214
+0.65(+13.71%)
Jul 26, 2024
4.790
4.845
4.710
4.740
646,631
+0.01(+0.21%)
Jul 25, 2024
4.490
4.775
4.470
4.730
684,409
+0.25(+5.58%)
Jul 24, 2024
4.590
4.700
4.470
4.480
831,931
-0.12(-2.61%)
Jul 23, 2024
4.470
4.610
4.470
4.600
620,783
+0.10(+2.22%)
Jul 22, 2024
4.470
4.550
4.405
4.500
694,401
+0.03(+0.67%)
Jul 19, 2024
4.490
4.535
4.400
4.470
645,490
-0.05(-1.11%)
Jul 18, 2024
4.470
4.545
4.450
4.520
632,563
-0.01(-0.22%)
Jul 17, 2024
4.560
4.670
4.475
4.530
997,214
-0.03(-0.66%)
Jul 16, 2024
4.340
4.580
4.320
4.560
1,765,196
+0.24(+5.56%)
Jul 15, 2024
4.330
4.400
4.230
4.320
963,029
+0.02(+0.47%)
Jul 12, 2024
4.370
4.400
4.230
4.300
660,326
+0.00(+0.00%)
Jul 11, 2024
4.150
4.340
4.080
4.300
573,615
+0.22(+5.39%)
Jul 10, 2024
4.030
4.145
4.030
4.080
532,749
+0.03(+0.74%)
Jul 09, 2024
4.200
4.200
4.030
4.050
768,866
-0.18(-4.26%)
Jul 08, 2024
4.210
4.250
4.180
4.230
317,515
+0.03(+0.71%)
Jul 05, 2024
4.310
4.330
4.150
4.200
676,155
-0.16(-3.67%)
Jul 03, 2024
4.270
4.390
4.250
4.360
258,166
+0.11(+2.59%)
Jul 02, 2024
4.370
4.430
4.250
4.250
271,906
-0.08(-1.85%)
Jul 01, 2024
4.430
4.495
4.295
4.330
529,424
-0.11(-2.48%)
Jun 28, 2024
4.390
4.500
4.310
4.440
1,893,404
+0.11(+2.54%)
Jun 27, 2024
4.390
4.435
4.285
4.330
505,494
-0.05(-1.14%)
Jun 26, 2024
4.340
4.400
4.260
4.380
639,286
+0.03(+0.69%)
Jun 25, 2024
4.410
4.440
4.321
4.350
523,698
-0.11(-2.47%)
Jun 24, 2024
4.280
4.500
4.230
4.460
665,884
+0.20(+4.69%)
Jun 21, 2024
4.180
4.290
4.155
4.260
1,560,851
+0.10(+2.40%)
Jun 20, 2024
4.040
4.200
3.990
4.160
914,457
+0.12(+2.97%)
Jun 18, 2024
4.040
4.140
4.015
4.040
731,959
+0.01(+0.25%)
Jun 17, 2024
3.940
4.040
3.910
4.030
639,115
+0.07(+1.77%)
Jun 14, 2024
4.000
4.020
3.920
3.960
621,775
-0.06(-1.49%)
Jun 13, 2024
4.140
4.140
3.995
4.020
772,197
-0.11(-2.66%)
Jun 12, 2024
4.250
4.285
4.120
4.130
668,852
-0.05(-1.20%)
Jun 11, 2024
4.120
4.220
4.070
4.180
474,376
+0.01(+0.24%)
Jun 10, 2024
4.080
4.215
4.060
4.170
799,205
+0.12(+2.96%)
Jun 07, 2024
4.040
4.110
4.015
4.050
576,460
-0.01(-0.25%)
Jun 06, 2024
4.090
4.100
3.970
4.060
1,216,101
-0.04(-0.98%)
Jun 05, 2024
4.110
4.185
4.070
4.100
1,077,753
+0.00(+0.00%)
Jun 04, 2024
4.260
4.270
4.100
4.100
1,209,390
-0.19(-4.43%)
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
.