Oil States International (NY: OIS )

5.870 +0.710 (+13.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 5.320 5.900 5.220 5.870 927,161 +0.71(+13.76%)
Jun 24, 2022 5.280 5.470 5.140 5.160 1,530,143 +0.00(+0.00%)
Jun 23, 2022 5.630 5.670 5.030 5.160 1,111,527 -0.49(-8.67%)
Jun 22, 2022 5.740 5.950 5.640 5.650 1,221,593 -0.53(-8.58%)
Jun 21, 2022 6.050 6.360 5.905 6.180 709,218 +0.40(+6.92%)
Jun 17, 2022 6.230 6.300 5.650 5.780 2,715,225 -0.55(-8.69%)
Jun 16, 2022 6.750 6.890 6.285 6.330 940,357 -0.63(-9.05%)
Jun 15, 2022 7.040 7.135 6.790 6.960 549,548 -0.10(-1.42%)
Jun 14, 2022 7.450 7.450 6.945 7.060 602,225 -0.20(-2.75%)
Jun 13, 2022 7.470 7.615 7.093 7.260 813,124 -0.53(-6.80%)
Jun 10, 2022 8.040 8.148 7.450 7.790 842,346 -0.40(-4.88%)
Jun 09, 2022 8.470 8.470 8.170 8.190 411,023 -0.42(-4.88%)
Jun 08, 2022 8.880 9.020 8.460 8.610 876,270 -0.18(-2.05%)
Jun 07, 2022 8.020 8.820 7.940 8.790 819,180 +0.72(+8.92%)
Jun 06, 2022 8.020 8.250 7.890 8.070 485,844 +0.08(+1.00%)
Jun 03, 2022 7.940 8.065 7.775 7.990 577,952 +0.07(+0.88%)
Jun 02, 2022 8.130 8.210 7.880 7.920 661,255 -0.25(-3.06%)
Jun 01, 2022 7.890 8.210 7.780 8.170 568,509 +0.43(+5.56%)
May 31, 2022 7.910 8.440 7.650 7.740 866,234 -0.03(-0.39%)
May 27, 2022 7.530 7.800 7.460 7.770 473,240 +0.20(+2.64%)
May 26, 2022 7.490 7.760 7.450 7.570 552,756 +0.13(+1.75%)
May 25, 2022 7.300 7.540 7.300 7.440 547,092 +0.12(+1.64%)
May 24, 2022 7.150 7.360 7.030 7.320 421,141 +0.04(+0.55%)
May 23, 2022 7.060 7.330 6.930 7.280 630,915 +0.37(+5.35%)
May 20, 2022 7.160 7.269 6.820 6.910 686,489 -0.17(-2.40%)
May 19, 2022 6.900 7.290 6.800 7.080 588,041 -0.11(-1.53%)
May 18, 2022 7.460 7.530 7.000 7.190 757,763 -0.16(-2.18%)
May 17, 2022 7.400 7.505 7.270 7.350 600,318 +0.06(+0.82%)
May 16, 2022 6.760 7.325 6.760 7.290 965,165 +0.53(+7.84%)
May 13, 2022 6.720 6.900 6.670 6.760 717,765 +0.22(+3.36%)
May 12, 2022 6.500 6.560 6.200 6.540 601,179 +0.04(+0.62%)
May 11, 2022 6.620 6.965 6.480 6.500 510,308 +0.08(+1.25%)
May 10, 2022 6.630 6.835 6.200 6.420 746,384 -0.07(-1.08%)
May 09, 2022 6.930 7.020 6.460 6.490 1,043,442 -0.69(-9.61%)
May 06, 2022 7.180 7.220 6.910 7.180 384,431 +0.15(+2.13%)
May 05, 2022 7.400 7.480 6.690 7.030 723,024 -0.31(-4.22%)
May 04, 2022 7.040 7.415 6.820 7.340 818,815 +0.51(+7.47%)
May 03, 2022 6.640 6.910 6.550 6.830 912,197 +0.25(+3.80%)
May 02, 2022 6.720 6.962 6.360 6.580 713,235 -0.18(-2.66%)
Apr 29, 2022 6.600 7.070 6.510 6.760 948,515 +0.12(+1.81%)
Apr 28, 2022 6.560 6.820 6.210 6.640 743,352 +0.16(+2.47%)
Apr 27, 2022 6.330 6.580 6.200 6.480 685,509 +0.16(+2.53%)
Apr 26, 2022 6.460 6.720 6.300 6.320 647,763 -0.15(-2.32%)
Apr 25, 2022 6.570 6.590 6.130 6.470 873,351 -0.51(-7.31%)
Apr 22, 2022 7.170 7.335 6.910 6.980 910,962 -0.30(-4.12%)
Apr 21, 2022 7.810 7.870 7.200 7.280 665,430 -0.43(-5.58%)
Apr 20, 2022 7.460 7.860 7.310 7.710 773,284 +0.27(+3.63%)
Apr 19, 2022 7.610 7.800 7.440 7.440 681,715 -0.27(-3.50%)
Apr 18, 2022 7.750 7.980 7.580 7.710 932,104 +0.20(+2.66%)
Apr 14, 2022 7.230 7.580 7.150 7.510 871,408 +0.23(+3.16%)
Apr 13, 2022 7.250 7.375 6.940 7.280 667,545 +0.21(+2.97%)
Apr 12, 2022 7.010 7.260 6.910 7.070 981,087 +0.28(+4.12%)
Apr 11, 2022 6.950 7.100 6.770 6.790 797,396 -0.33(-4.63%)
Apr 08, 2022 6.830 7.190 6.810 7.120 963,118 +0.32(+4.71%)
Apr 07, 2022 6.800 6.821 6.405 6.800 794,384 +0.08(+1.19%)
Apr 06, 2022 7.010 7.030 6.690 6.720 726,722 -0.19(-2.75%)
Apr 05, 2022 7.260 7.430 6.890 6.910 752,076 -0.35(-4.82%)
Apr 04, 2022 7.380 7.640 7.020 7.260 1,261,744 +0.02(+0.28%)
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.