Oil States International, Inc. (OIS)
NYSE: OIS · Real-Time Price · USD
3.525
+0.065 (1.88%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Oil States International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 3.51 | 3.57 | 3.47 | 3.54 | 3.54 | 2.31% | 577,012 |
| Apr 23, 2025 | 3.58 | 3.67 | 3.42 | 3.46 | 3.46 | -1.42% | 892,689 |
| Apr 22, 2025 | 3.41 | 3.58 | 3.33 | 3.51 | 3.51 | 2.63% | 877,279 |
| Apr 21, 2025 | 3.53 | 3.53 | 3.39 | 3.42 | 3.42 | -4.74% | 511,929 |
| Apr 17, 2025 | 3.45 | 3.67 | 3.44 | 3.59 | 3.59 | 4.97% | 1,064,292 |
| Apr 16, 2025 | 3.44 | 3.54 | 3.35 | 3.42 | 3.42 | 0.59% | 742,896 |
| Apr 15, 2025 | 3.42 | 3.54 | 3.38 | 3.40 | 3.40 | -1.45% | 1,035,508 |
| Apr 14, 2025 | 3.55 | 3.55 | 3.39 | 3.45 | 3.45 | - | 833,700 |
| Apr 11, 2025 | 3.35 | 3.52 | 3.25 | 3.45 | 3.45 | 1.77% | 1,183,345 |
| Apr 10, 2025 | 3.64 | 3.68 | 3.30 | 3.39 | 3.39 | -9.84% | 820,340 |
| Apr 9, 2025 | 3.18 | 3.84 | 3.08 | 3.76 | 3.76 | 15.69% | 1,571,928 |
| Apr 8, 2025 | 3.62 | 3.65 | 3.21 | 3.25 | 3.25 | -4.69% | 945,070 |
| Apr 7, 2025 | 3.44 | 3.75 | 3.23 | 3.41 | 3.41 | -6.32% | 1,218,349 |
| Apr 4, 2025 | 4.10 | 4.18 | 3.53 | 3.64 | 3.64 | -17.27% | 1,938,022 |
| Apr 3, 2025 | 4.85 | 4.88 | 4.35 | 4.40 | 4.40 | -15.55% | 826,801 |
| Apr 2, 2025 | 5.08 | 5.25 | 5.06 | 5.21 | 5.21 | 0.19% | 537,207 |
| Apr 1, 2025 | 5.15 | 5.24 | 5.09 | 5.20 | 5.20 | 0.97% | 667,185 |
| Mar 31, 2025 | 5.12 | 5.25 | 5.04 | 5.15 | 5.15 | -1.15% | 586,464 |
| Mar 28, 2025 | 5.43 | 5.43 | 5.19 | 5.21 | 5.21 | -4.23% | 335,855 |
| Mar 27, 2025 | 5.48 | 5.51 | 5.40 | 5.44 | 5.44 | -0.37% | 494,478 |
| Mar 26, 2025 | 5.50 | 5.59 | 5.44 | 5.46 | 5.46 | -0.36% | 542,112 |
| Mar 25, 2025 | 5.41 | 5.54 | 5.40 | 5.48 | 5.48 | 1.48% | 829,314 |
| Mar 24, 2025 | 5.41 | 5.51 | 5.37 | 5.40 | 5.40 | 2.08% | 1,000,605 |
| Mar 21, 2025 | 5.33 | 5.47 | 5.28 | 5.29 | 5.29 | -2.40% | 1,202,339 |
| Mar 20, 2025 | 5.35 | 5.48 | 5.33 | 5.42 | 5.42 | -0.37% | 452,282 |
| Mar 19, 2025 | 5.24 | 5.48 | 5.24 | 5.44 | 5.44 | 3.42% | 583,486 |
| Mar 18, 2025 | 5.14 | 5.30 | 5.09 | 5.26 | 5.26 | 3.34% | 753,854 |
| Mar 17, 2025 | 4.95 | 5.17 | 4.95 | 5.09 | 5.09 | 2.83% | 621,578 |
| Mar 14, 2025 | 4.98 | 5.00 | 4.88 | 4.95 | 4.95 | 1.23% | 631,620 |
| Mar 13, 2025 | 4.99 | 5.03 | 4.87 | 4.89 | 4.89 | -2.78% | 643,769 |
| Mar 12, 2025 | 4.86 | 5.11 | 4.80 | 5.03 | 5.03 | 4.57% | 611,801 |
| Mar 11, 2025 | 4.70 | 4.87 | 4.70 | 4.81 | 4.81 | 2.34% | 775,942 |
| Mar 10, 2025 | 4.78 | 4.91 | 4.68 | 4.70 | 4.70 | -2.49% | 832,740 |
| Mar 7, 2025 | 4.76 | 4.87 | 4.71 | 4.82 | 4.82 | 1.69% | 775,046 |
| Mar 6, 2025 | 4.81 | 4.84 | 4.66 | 4.74 | 4.74 | -2.07% | 935,491 |
| Mar 5, 2025 | 4.91 | 4.97 | 4.79 | 4.84 | 4.84 | -3.01% | 1,789,972 |
| Mar 4, 2025 | 5.00 | 5.11 | 4.82 | 4.99 | 4.99 | -1.96% | 1,001,686 |
| Mar 3, 2025 | 5.49 | 5.54 | 5.03 | 5.09 | 5.09 | -6.43% | 2,072,251 |
| Feb 28, 2025 | 5.33 | 5.46 | 5.24 | 5.44 | 5.44 | 1.87% | 797,422 |
| Feb 27, 2025 | 5.33 | 5.40 | 5.28 | 5.34 | 5.34 | 0.19% | 737,042 |
| Feb 26, 2025 | 5.25 | 5.46 | 5.19 | 5.33 | 5.33 | 1.91% | 1,544,429 |
| Feb 25, 2025 | 5.20 | 5.40 | 5.15 | 5.23 | 5.23 | 1.16% | 1,976,976 |
| Feb 24, 2025 | 4.92 | 5.46 | 4.87 | 5.17 | 5.17 | 9.07% | 1,332,324 |
| Feb 21, 2025 | 5.37 | 5.50 | 4.64 | 4.74 | 4.74 | -11.73% | 2,002,834 |
| Feb 20, 2025 | 5.38 | 5.41 | 5.30 | 5.37 | 5.37 | 0.37% | 426,739 |
| Feb 19, 2025 | 5.42 | 5.42 | 5.27 | 5.35 | 5.35 | -1.65% | 603,676 |
| Feb 18, 2025 | 5.44 | 5.49 | 5.36 | 5.44 | 5.44 | 0.37% | 325,438 |
| Feb 14, 2025 | 5.50 | 5.57 | 5.40 | 5.42 | 5.42 | -0.55% | 354,186 |
| Feb 13, 2025 | 5.41 | 5.47 | 5.30 | 5.45 | 5.45 | 1.30% | 712,464 |
| Feb 12, 2025 | 5.37 | 5.44 | 5.32 | 5.38 | 5.38 | -1.28% | 292,131 |