Oil States International, Inc. (LON:0A63)
London · Delayed Price · Currency is GBP · Price in USD 5.20
-0.07 (-1.33%)
At close: Jan 31, 2025
Oil States International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 5.16 | 5.21 | 5.13 | 5.20 | 5.20 | -1.33% | 453 |
| Jan 30, 2025 | 5.26 | 5.28 | 5.26 | 5.27 | 5.27 | 0.57% | 8 |
| Jan 29, 2025 | 5.23 | 5.24 | 5.21 | 5.24 | 5.24 | -1.63% | 106 |
| Jan 28, 2025 | 5.39 | 5.42 | 5.33 | 5.33 | 5.33 | -2.70% | 153 |
| Jan 27, 2025 | 5.46 | 5.52 | 5.46 | 5.48 | 5.48 | -1.33% | 300 |
| Jan 24, 2025 | 5.55 | 5.59 | 5.44 | 5.55 | 5.55 | 0.34% | 2,026 |
| Jan 23, 2025 | 5.67 | 5.67 | 5.53 | 5.53 | 5.53 | -1.25% | 630 |
| Jan 22, 2025 | 5.73 | 5.78 | 5.60 | 5.60 | 5.60 | -2.35% | 153 |
| Jan 21, 2025 | 5.79 | 5.82 | 5.62 | 5.74 | 5.74 | 0.07% | 714 |
| Jan 17, 2025 | 5.69 | 5.84 | 5.69 | 5.73 | 5.73 | 2.60% | 365 |
| Jan 16, 2025 | 5.61 | 5.72 | 5.59 | 5.59 | 5.59 | -0.25% | 6,848 |
| Jan 15, 2025 | 5.54 | 5.62 | 5.46 | 5.60 | 5.60 | 5.26% | 2,921 |
| Jan 14, 2025 | 5.28 | 5.33 | 5.28 | 5.32 | 5.32 | 1.04% | 14 |
| Jan 13, 2025 | 5.30 | 5.30 | 5.17 | 5.27 | 5.27 | 4.15% | 3,401 |
| Jan 10, 2025 | 5.23 | 5.25 | 5.06 | 5.06 | 5.06 | -2.62% | 3,323 |
| Jan 8, 2025 | 5.18 | 5.20 | 5.17 | 5.19 | 5.19 | -1.52% | 216 |
| Jan 6, 2025 | 5.41 | 5.41 | 5.27 | 5.27 | 5.27 | -0.17% | 577 |
| Jan 3, 2025 | 5.20 | 5.28 | 5.20 | 5.28 | 5.28 | 0.23% | 1,054 |
| Jan 2, 2025 | 5.23 | 5.27 | 5.12 | 5.27 | 5.27 | 2.89% | 330 |
| Dec 31, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 4.17% | 400 |
| Dec 30, 2024 | 4.76 | 4.92 | 4.76 | 4.92 | 4.92 | 2.85% | 142 |
| Dec 27, 2024 | 4.89 | 4.89 | 4.73 | 4.78 | 4.78 | -0.44% | 315 |
| Dec 26, 2024 | 4.81 | 4.81 | 4.74 | 4.80 | 4.80 | 0.63% | 882 |
| Dec 24, 2024 | 4.64 | 4.77 | 4.60 | 4.77 | 4.77 | 0.65% | 12 |
| Dec 23, 2024 | 4.62 | 4.74 | 4.62 | 4.74 | 4.74 | 4.38% | 1,047 |
| Dec 20, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.16% | 30 |
| Dec 19, 2024 | 4.85 | 5.01 | 4.64 | 4.64 | 4.64 | -10.94% | 98 |
| Dec 18, 2024 | 5.00 | 5.24 | 5.00 | 5.21 | 5.21 | 6.11% | 1,377 |
| Dec 17, 2024 | 4.87 | 4.92 | 4.84 | 4.91 | 4.91 | -3.16% | 403 |
| Dec 16, 2024 | 5.03 | 5.07 | 5.03 | 5.07 | 5.07 | -0.20% | 62 |
| Dec 13, 2024 | 5.06 | 5.08 | 5.01 | 5.08 | 5.08 | -2.31% | 19 |
| Dec 12, 2024 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -2.48% | 54 |
| Dec 11, 2024 | 5.31 | 5.33 | 5.27 | 5.33 | 5.33 | -0.71% | 27 |
| Dec 10, 2024 | 5.32 | 5.37 | 5.14 | 5.37 | 5.37 | 0.92% | 394 |
| Dec 9, 2024 | 5.23 | 5.33 | 5.23 | 5.32 | 5.32 | 2.23% | 324 |
| Dec 6, 2024 | 5.18 | 5.32 | 5.14 | 5.21 | 5.21 | -2.98% | 2,311 |
| Dec 5, 2024 | 5.50 | 5.50 | 5.36 | 5.37 | 5.37 | -1.74% | 291 |
| Dec 4, 2024 | 5.54 | 5.55 | 5.46 | 5.46 | 5.46 | -2.33% | 136 |
| Dec 3, 2024 | 5.69 | 5.69 | 5.54 | 5.59 | 5.59 | -0.09% | 311 |
| Dec 2, 2024 | 5.49 | 5.60 | 5.45 | 5.60 | 5.60 | 1.91% | 175 |
| Nov 29, 2024 | 5.56 | 5.63 | 5.47 | 5.49 | 5.49 | -1.26% | 5,092 |
| Nov 27, 2024 | 5.46 | 5.66 | 5.46 | 5.56 | 5.56 | 1.83% | 15 |
| Nov 26, 2024 | 5.56 | 5.56 | 5.46 | 5.46 | 5.46 | -1.78% | 40 |
| Nov 25, 2024 | 5.73 | 5.80 | 5.52 | 5.56 | 5.56 | -1.49% | 389 |
| Nov 22, 2024 | 5.49 | 5.67 | 5.44 | 5.64 | 5.64 | 2.97% | 2,978 |
| Nov 21, 2024 | 5.36 | 5.51 | 5.36 | 5.48 | 5.48 | 3.77% | 1,557 |
| Nov 20, 2024 | 5.39 | 5.39 | 5.25 | 5.28 | 5.28 | -0.56% | 59 |
| Nov 19, 2024 | 5.29 | 5.33 | 5.29 | 5.31 | 5.31 | -2.01% | 167 |
| Nov 18, 2024 | 5.45 | 5.45 | 5.33 | 5.42 | 5.42 | 2.48% | 1,019 |
| Nov 14, 2024 | 5.21 | 5.29 | 5.20 | 5.29 | 5.29 | -0.58% | 171 |