Oil States International, Inc. (FRA:OI2)
Germany · Delayed Price · Currency is EUR 9.00
+0.60 (7.14%)
At close: Feb 20, 2026
Oil States International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.40 | 9.00 | 8.40 | 9.00 | 9.00 | 7.14% | 320 |
| Feb 19, 2026 | 7.85 | 8.40 | 7.85 | 8.40 | 8.40 | 6.33% | - |
| Feb 18, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 1.94% | - |
| Feb 17, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 3.33% | - |
| Feb 16, 2026 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -4.46% | - |
| Feb 13, 2026 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | -1.88% | - |
| Feb 12, 2026 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | 2.56% | 300 |
| Feb 11, 2026 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 4.70% | - |
| Feb 10, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Feb 9, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | -1.31% | - |
| Feb 6, 2026 | 7.25 | 7.65 | 7.25 | 7.65 | 7.65 | 6.99% | - |
| Feb 5, 2026 | 7.40 | 7.40 | 7.15 | 7.15 | 7.15 | -4.67% | - |
| Feb 4, 2026 | 7.35 | 7.60 | 7.35 | 7.50 | 7.50 | 0.67% | 300 |
| Feb 3, 2026 | 7.05 | 7.45 | 7.05 | 7.45 | 7.45 | 4.93% | 7,000 |
| Feb 2, 2026 | 6.75 | 7.10 | 6.75 | 7.10 | 7.10 | 0.71% | - |
| Jan 30, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | - | - |
| Jan 29, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 2.17% | - |
| Jan 28, 2026 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Jan 27, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -0.70% | - |
| Jan 26, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -0.70% | - |
| Jan 23, 2026 | 7.20 | 7.35 | 7.15 | 7.15 | 7.15 | - | 250 |
| Jan 22, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Jan 21, 2026 | 6.80 | 7.20 | 6.80 | 7.20 | 7.20 | 5.88% | - |
| Jan 20, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 2.26% | - |
| Jan 19, 2026 | 6.90 | 6.90 | 6.65 | 6.65 | 6.65 | -5.00% | - |
| Jan 16, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | -0.71% | - |
| Jan 15, 2026 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 2.17% | - |
| Jan 14, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 0.73% | - |
| Jan 13, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | 3.01% | - |
| Jan 12, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -2.92% | 777 |
| Jan 9, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 2.24% | - |
| Jan 8, 2026 | 6.35 | 6.70 | 6.35 | 6.70 | 6.70 | 5.51% | - |
| Jan 7, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 0.79% | - |
| Jan 6, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | - |
| Jan 5, 2026 | 5.95 | 6.25 | 5.95 | 6.25 | 6.25 | 5.04% | - |
| Jan 2, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 2.59% | - |
| Dec 30, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 1.75% | - |
| Dec 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Dec 23, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Dec 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Dec 19, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | - |
| Dec 18, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Dec 17, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Dec 16, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Dec 15, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Dec 12, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 11, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | -1.65% | - |
| Dec 10, 2025 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | 4.31% | - |
| Dec 9, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | - |
| Dec 8, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -1.72% | - |