Oil States International, Inc. (OIS)
NYSE: OIS · Real-Time Price · USD
6.20
+0.10 (1.64%)
Sep 26, 2025, 4:00 PM EDT - Market closed

Oil States International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20256.136.276.116.206.201.64%349,352
Sep 25, 20256.036.216.006.106.10-0.16%554,902
Sep 24, 20256.146.406.096.116.110.99%462,553
Sep 23, 20255.836.275.806.056.054.49%701,980
Sep 22, 20255.625.845.605.795.791.22%394,870
Sep 19, 20255.855.855.675.725.72-2.72%1,062,792
Sep 18, 20255.755.895.705.885.882.98%349,908
Sep 17, 20255.695.875.645.715.71-0.70%438,817
Sep 16, 20255.645.775.615.755.752.50%299,623
Sep 15, 20255.655.715.595.615.61-0.18%306,406
Sep 12, 20255.725.745.595.625.62-2.26%302,753
Sep 11, 20255.585.765.585.755.752.13%450,989
Sep 10, 20255.495.665.495.635.631.99%359,975
Sep 9, 20255.525.685.505.525.52-364,590
Sep 8, 20255.565.585.375.525.520.18%402,780
Sep 5, 20255.665.775.485.515.51-4.17%323,661
Sep 4, 20255.425.755.405.755.756.28%430,516
Sep 3, 20255.485.575.405.415.41-2.35%544,035
Sep 2, 20255.495.635.495.545.54-1.07%439,253
Aug 29, 20255.615.655.565.605.600.72%512,267
Aug 28, 20255.565.595.475.565.560.54%463,940
Aug 27, 20255.395.575.395.535.532.60%452,319
Aug 26, 20255.455.525.385.395.39-1.10%783,571
Aug 25, 20255.415.525.395.455.45-512,807
Aug 22, 20255.195.525.125.455.455.62%937,512
Aug 21, 20255.055.175.025.165.162.38%466,008
Aug 20, 20255.015.054.935.045.04-556,308
Aug 19, 20255.075.144.985.045.04-0.40%539,689
Aug 18, 20254.955.114.925.065.061.40%481,573
Aug 15, 20255.055.094.964.994.99-0.99%524,259
Aug 14, 20255.085.144.895.045.04-2.14%631,174
Aug 13, 20255.135.215.055.155.150.98%413,758
Aug 12, 20255.035.164.995.105.102.20%586,096
Aug 11, 20255.055.114.944.994.99-0.60%579,201
Aug 8, 20254.955.074.915.025.022.24%624,164
Aug 7, 20255.065.144.884.914.91-1.80%601,697
Aug 6, 20255.105.194.975.005.00-1.57%721,014
Aug 5, 20254.945.104.865.085.083.89%1,042,986
Aug 4, 20254.835.024.804.894.890.20%950,988
Aug 1, 20254.954.994.754.884.88-2.20%760,990
Jul 31, 20255.505.514.804.994.99-11.37%1,527,070
Jul 30, 20255.775.795.585.635.63-3.10%544,600
Jul 29, 20255.845.845.685.815.81-0.51%523,727
Jul 28, 20255.825.995.805.845.841.04%696,109
Jul 25, 20255.765.865.715.785.780.52%862,813
Jul 24, 20255.575.775.535.755.752.31%803,727
Jul 23, 20255.325.665.315.625.626.64%850,282
Jul 22, 20255.265.325.215.275.270.19%655,476
Jul 21, 20255.465.555.255.265.26-3.13%875,490
Jul 18, 20255.315.465.255.435.432.45%896,945