Oil States International (NY: OIS )

6.160 +0.040 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 44.19 45.90 44.03 45.66 1,753,132 +1.57(+3.56%)
Jun 29, 2011 43.43 44.45 43.13 44.09 1,034,953 +0.98(+2.27%)
Jun 28, 2011 42.04 43.19 42.03 43.11 898,521 +1.46(+3.51%)
Jun 27, 2011 41.14 41.98 40.96 41.65 773,223 +0.22(+0.54%)
Jun 24, 2011 42.02 42.13 41.22 41.43 2,119,591 -0.64(-1.52%)
Jun 23, 2011 40.83 42.13 40.29 42.07 1,780,808 +0.31(+0.75%)
Jun 22, 2011 41.26 42.17 41.25 41.75 773,692 +0.35(+0.84%)
Jun 21, 2011 40.55 41.65 40.47 41.41 1,077,914 +1.08(+2.68%)
Jun 20, 2011 40.01 40.38 40.00 40.33 1,075,193 +0.38(+0.94%)
Jun 17, 2011 40.23 40.23 39.63 39.95 950,158 +0.09(+0.21%)
Jun 16, 2011 40.10 40.14 39.14 39.86 1,512,015 -0.18(-0.46%)
Jun 15, 2011 40.35 40.83 39.84 40.05 1,449,890 -0.78(-1.90%)
Jun 14, 2011 40.74 41.21 40.73 40.82 1,394,478 +0.56(+1.39%)
Jun 13, 2011 41.47 41.74 39.51 40.26 1,290,824 -1.23(-2.96%)
Jun 10, 2011 42.43 42.71 41.45 41.49 844,462 -1.37(-3.19%)
Jun 09, 2011 42.77 42.90 42.23 42.86 1,293,346 +0.37(+0.87%)
Jun 08, 2011 42.73 43.42 42.38 42.49 1,167,332 -0.25(-0.59%)
Jun 07, 2011 42.78 43.03 42.15 42.74 1,457,098 +0.23(+0.55%)
Jun 06, 2011 43.62 44.02 42.48 42.50 694,751 -1.34(-3.06%)
Jun 03, 2011 43.29 44.45 42.94 43.85 716,785 +1.71(+4.07%)
May 24, 2011 41.87 42.79 41.71 42.13 1,297,278 +0.61(+1.47%)
May 23, 2011 41.69 41.95 41.02 41.52 1,173,518 -1.02(-2.39%)
May 20, 2011 42.82 43.11 42.13 42.54 1,424,622 -0.41(-0.96%)
May 19, 2011 42.71 43.13 42.22 42.95 1,333,634 +0.63(+1.50%)
May 18, 2011 41.03 43.02 40.81 42.31 1,362,291 +1.53(+3.76%)
May 17, 2011 41.00 41.25 39.87 40.78 1,850,931 -0.45(-1.09%)
May 16, 2011 41.61 42.72 41.06 41.23 1,693,424 -0.83(-1.98%)
May 13, 2011 42.64 42.79 41.77 42.07 1,660,002 -0.64(-1.50%)
May 12, 2011 44.01 44.25 42.27 42.71 2,176,475 -1.45(-3.29%)
May 11, 2011 44.47 45.08 43.50 44.16 2,131,458 -0.55(-1.24%)
May 10, 2011 44.34 45.18 43.99 44.71 1,092,736 +0.55(+1.26%)
May 09, 2011 42.93 44.40 42.83 44.16 1,659,194 +1.30(+3.04%)
May 06, 2011 43.81 44.21 42.59 42.86 1,439,947 -0.22(-0.52%)
May 05, 2011 43.97 44.77 42.67 43.08 1,548,263 -1.62(-3.63%)
May 04, 2011 45.65 45.71 44.05 44.70 2,108,510 -1.03(-2.26%)
May 03, 2011 45.67 45.99 45.31 45.74 2,660,927 -0.19(-0.41%)
May 02, 2011 45.69 46.14 45.52 45.93 1,503,788 -1.51(-3.18%)
Apr 29, 2011 46.17 47.50 46.17 47.43 1,363,607 +1.70(+3.72%)
Apr 28, 2011 46.15 46.61 45.13 45.73 2,498,319 +0.74(+1.65%)
Apr 27, 2011 45.03 45.23 43.36 44.99 1,878,103 -0.07(-0.15%)
Apr 26, 2011 44.77 45.22 44.70 45.06 1,046,869 +0.19(+0.42%)
Apr 25, 2011 46.09 46.13 44.71 44.87 1,056,506 -1.23(-2.68%)
Apr 21, 2011 45.45 46.69 45.45 46.10 1,070,830 +0.88(+1.95%)
Apr 20, 2011 45.21 45.29 44.47 45.22 1,078,332 +0.89(+2.01%)
Apr 19, 2011 43.93 44.50 43.52 44.33 1,460,016 +0.47(+1.08%)
Apr 18, 2011 44.37 44.47 43.43 43.86 1,700,072 -1.46(-3.23%)
Apr 15, 2011 44.13 45.60 43.51 45.32 2,042,780 +1.82(+4.18%)
Apr 14, 2011 42.05 43.59 41.85 43.50 15,717,862 +1.29(+3.06%)
Apr 13, 2011 42.10 42.58 41.77 42.21 1,190,894 +0.29(+0.68%)
Apr 12, 2011 42.42 42.54 41.55 41.93 1,612,042 -1.05(-2.43%)
Apr 11, 2011 44.22 44.54 42.94 42.97 1,243,935 -1.32(-2.98%)
Apr 08, 2011 44.28 44.84 44.05 44.29 1,830,764 +0.71(+1.64%)
Apr 07, 2011 43.55 44.28 43.37 43.58 1,064,505 -0.23(-0.53%)
Apr 06, 2011 45.73 45.78 43.27 43.81 2,030,087 -1.76(-3.86%)
Apr 05, 2011 43.00 46.13 43.00 45.57 2,491,818 +2.65(+6.18%)
Apr 04, 2011 43.31 43.78 42.77 42.92 606,922 -0.37(-0.86%)
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.