Oil States International, Inc. (OIS)
NYSE: OIS · Real-Time Price · USD
5.44
+0.08 (1.49%)
Nov 21, 2024, 4:00 PM EST - Market closed
Oil States International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 5.42 | 5.53 | 5.39 | 5.44 | 5.44 | 1.49% | 474,024 |
| Nov 20, 2024 | 5.33 | 5.41 | 5.24 | 5.36 | 5.36 | 0.56% | 631,652 |
| Nov 19, 2024 | 5.27 | 5.37 | 5.24 | 5.33 | 5.33 | -0.56% | 778,106 |
| Nov 18, 2024 | 5.41 | 5.46 | 5.33 | 5.36 | 5.36 | 1.71% | 354,958 |
| Nov 15, 2024 | 5.42 | 5.45 | 5.20 | 5.27 | 5.27 | -1.86% | 476,353 |
| Nov 14, 2024 | 5.29 | 5.38 | 5.20 | 5.37 | 5.37 | 2.48% | 445,028 |
| Nov 13, 2024 | 5.42 | 5.45 | 5.21 | 5.24 | 5.24 | -2.96% | 670,734 |
| Nov 12, 2024 | 5.50 | 5.64 | 5.40 | 5.40 | 5.40 | -1.82% | 455,822 |
| Nov 11, 2024 | 5.28 | 5.50 | 5.26 | 5.50 | 5.50 | 4.76% | 995,667 |
| Nov 8, 2024 | 5.25 | 5.37 | 5.22 | 5.25 | 5.25 | -0.94% | 580,664 |
| Nov 7, 2024 | 5.32 | 5.41 | 5.24 | 5.30 | 5.30 | -0.38% | 616,469 |
| Nov 6, 2024 | 5.19 | 5.41 | 5.16 | 5.32 | 5.32 | 7.69% | 1,054,605 |
| Nov 5, 2024 | 4.70 | 4.95 | 4.69 | 4.94 | 4.94 | 4.66% | 549,747 |
| Nov 4, 2024 | 4.60 | 4.79 | 4.54 | 4.72 | 4.72 | 4.19% | 575,803 |
| Nov 1, 2024 | 4.78 | 4.78 | 4.51 | 4.53 | 4.53 | -4.23% | 705,381 |
| Oct 31, 2024 | 4.71 | 4.77 | 4.58 | 4.73 | 4.73 | 1.94% | 802,223 |
| Oct 30, 2024 | 4.45 | 4.81 | 4.43 | 4.64 | 4.64 | 11.00% | 1,389,324 |
| Oct 29, 2024 | 4.32 | 4.33 | 4.12 | 4.18 | 4.18 | -3.91% | 726,009 |
| Oct 28, 2024 | 4.28 | 4.37 | 4.21 | 4.35 | 4.35 | 0.93% | 521,895 |
| Oct 25, 2024 | 4.25 | 4.37 | 4.21 | 4.31 | 4.31 | 3.11% | 496,402 |
| Oct 24, 2024 | 4.25 | 4.26 | 4.10 | 4.18 | 4.18 | -1.18% | 538,765 |
| Oct 23, 2024 | 4.28 | 4.37 | 4.17 | 4.23 | 4.23 | -1.63% | 639,462 |
| Oct 22, 2024 | 4.32 | 4.36 | 4.25 | 4.30 | 4.30 | - | 732,301 |
| Oct 21, 2024 | 4.43 | 4.48 | 4.18 | 4.30 | 4.30 | -1.60% | 990,602 |
| Oct 18, 2024 | 4.61 | 4.61 | 4.36 | 4.37 | 4.37 | -5.21% | 641,920 |
| Oct 17, 2024 | 4.68 | 4.69 | 4.50 | 4.61 | 4.61 | -1.50% | 380,278 |
| Oct 16, 2024 | 4.67 | 4.70 | 4.62 | 4.68 | 4.68 | 1.74% | 425,384 |
| Oct 15, 2024 | 4.65 | 4.68 | 4.58 | 4.60 | 4.60 | -4.37% | 588,921 |
| Oct 14, 2024 | 4.83 | 4.85 | 4.75 | 4.81 | 4.81 | -1.84% | 417,273 |
| Oct 11, 2024 | 4.74 | 4.91 | 4.74 | 4.90 | 4.90 | 1.03% | 630,466 |
| Oct 10, 2024 | 4.83 | 4.91 | 4.75 | 4.85 | 4.85 | 0.83% | 429,299 |
| Oct 9, 2024 | 4.93 | 4.98 | 4.81 | 4.81 | 4.81 | -3.99% | 472,795 |
| Oct 8, 2024 | 4.91 | 5.08 | 4.91 | 5.01 | 5.01 | -2.91% | 788,056 |
| Oct 7, 2024 | 5.11 | 5.22 | 5.11 | 5.16 | 5.16 | 0.98% | 526,266 |
| Oct 4, 2024 | 5.06 | 5.23 | 5.03 | 5.11 | 5.11 | 2.20% | 721,388 |
| Oct 3, 2024 | 4.75 | 5.01 | 4.74 | 5.00 | 5.00 | 5.26% | 574,959 |
| Oct 2, 2024 | 4.74 | 4.77 | 4.62 | 4.75 | 4.75 | 2.37% | 881,069 |
| Oct 1, 2024 | 4.55 | 4.70 | 4.55 | 4.64 | 4.64 | 0.87% | 710,536 |
| Sep 30, 2024 | 4.57 | 4.68 | 4.54 | 4.60 | 4.60 | 0.44% | 509,761 |
| Sep 27, 2024 | 4.52 | 4.63 | 4.50 | 4.58 | 4.58 | 2.69% | 710,311 |
| Sep 26, 2024 | 4.51 | 4.53 | 4.41 | 4.46 | 4.46 | -3.04% | 641,348 |
| Sep 25, 2024 | 4.79 | 4.79 | 4.58 | 4.60 | 4.60 | -4.37% | 435,057 |
| Sep 24, 2024 | 4.92 | 4.94 | 4.79 | 4.81 | 4.81 | -0.21% | 496,450 |
| Sep 23, 2024 | 4.89 | 4.96 | 4.79 | 4.82 | 4.82 | - | 413,096 |
| Sep 20, 2024 | 4.86 | 4.90 | 4.80 | 4.82 | 4.82 | -2.23% | 1,195,810 |
| Sep 19, 2024 | 4.98 | 4.98 | 4.84 | 4.93 | 4.93 | 2.28% | 429,783 |
| Sep 18, 2024 | 4.93 | 5.02 | 4.82 | 4.82 | 4.82 | -2.23% | 518,763 |
| Sep 17, 2024 | 4.73 | 4.94 | 4.69 | 4.93 | 4.93 | 5.57% | 599,523 |
| Sep 16, 2024 | 4.64 | 4.68 | 4.55 | 4.67 | 4.67 | 1.97% | 472,588 |
| Sep 13, 2024 | 4.56 | 4.62 | 4.49 | 4.58 | 4.58 | 2.23% | 555,756 |
| Sep 12, 2024 | 4.52 | 4.58 | 4.44 | 4.48 | 4.48 | 0.67% | 622,461 |
| Sep 11, 2024 | 4.47 | 4.48 | 4.33 | 4.45 | 4.45 | -0.67% | 606,357 |
| Sep 10, 2024 | 4.63 | 4.68 | 4.42 | 4.48 | 4.48 | -2.82% | 829,264 |
| Sep 9, 2024 | 4.64 | 4.69 | 4.60 | 4.61 | 4.61 | -0.86% | 638,435 |
| Sep 6, 2024 | 4.82 | 4.90 | 4.63 | 4.65 | 4.65 | -3.53% | 1,036,102 |
| Sep 5, 2024 | 4.89 | 4.90 | 4.79 | 4.82 | 4.82 | -0.82% | 677,217 |
| Sep 4, 2024 | 4.89 | 5.00 | 4.85 | 4.86 | 4.86 | -0.61% | 604,670 |
| Sep 3, 2024 | 5.17 | 5.23 | 4.86 | 4.89 | 4.89 | -7.56% | 848,153 |
| Aug 30, 2024 | 5.29 | 5.31 | 5.20 | 5.29 | 5.29 | -0.38% | 396,571 |
| Aug 29, 2024 | 5.28 | 5.35 | 5.21 | 5.31 | 5.31 | 1.92% | 483,482 |
| Aug 28, 2024 | 5.19 | 5.27 | 5.14 | 5.21 | 5.21 | -1.14% | 425,522 |
| Aug 27, 2024 | 5.27 | 5.29 | 5.18 | 5.27 | 5.27 | -0.75% | 453,117 |
| Aug 26, 2024 | 5.42 | 5.47 | 5.26 | 5.31 | 5.31 | 0.38% | 671,094 |
| Aug 23, 2024 | 5.12 | 5.31 | 5.12 | 5.29 | 5.29 | 4.55% | 765,492 |
| Aug 22, 2024 | 5.17 | 5.18 | 5.06 | 5.06 | 5.06 | -1.75% | 575,307 |
| Aug 21, 2024 | 5.07 | 5.17 | 5.04 | 5.15 | 5.15 | 2.59% | 552,298 |
| Aug 20, 2024 | 5.12 | 5.12 | 4.96 | 5.02 | 5.02 | -2.52% | 723,390 |
| Aug 19, 2024 | 5.10 | 5.24 | 5.10 | 5.15 | 5.15 | 1.58% | 746,647 |
| Aug 16, 2024 | 5.02 | 5.13 | 5.02 | 5.07 | 5.07 | 0.20% | 489,523 |
| Aug 15, 2024 | 4.99 | 5.15 | 4.96 | 5.06 | 5.06 | 3.05% | 789,657 |
| Aug 14, 2024 | 4.86 | 4.95 | 4.76 | 4.91 | 4.91 | 1.66% | 773,413 |
| Aug 13, 2024 | 4.87 | 4.89 | 4.80 | 4.83 | 4.83 | -1.23% | 595,480 |
| Aug 12, 2024 | 4.86 | 4.94 | 4.73 | 4.89 | 4.89 | 1.87% | 705,608 |
| Aug 9, 2024 | 4.92 | 4.99 | 4.79 | 4.80 | 4.80 | -2.24% | 654,528 |
| Aug 8, 2024 | 5.01 | 5.05 | 4.87 | 4.91 | 4.91 | -0.61% | 889,977 |
| Aug 7, 2024 | 5.15 | 5.20 | 4.85 | 4.94 | 4.94 | -1.98% | 1,218,609 |
| Aug 6, 2024 | 5.06 | 5.13 | 4.97 | 5.04 | 5.04 | -0.20% | 1,103,475 |
| Aug 5, 2024 | 5.03 | 5.10 | 4.89 | 5.05 | 5.05 | -5.25% | 1,272,534 |
| Aug 2, 2024 | 5.38 | 5.44 | 5.24 | 5.33 | 5.33 | -4.82% | 1,533,243 |
| Aug 1, 2024 | 5.69 | 5.74 | 5.40 | 5.60 | 5.60 | -2.10% | 1,610,243 |
| Jul 31, 2024 | 5.72 | 5.83 | 5.57 | 5.72 | 5.72 | 3.06% | 1,601,191 |
| Jul 30, 2024 | 5.45 | 5.63 | 5.42 | 5.55 | 5.55 | 2.97% | 1,469,498 |
| Jul 29, 2024 | 5.26 | 5.75 | 5.22 | 5.39 | 5.39 | 13.71% | 2,449,227 |
| Jul 26, 2024 | 4.79 | 4.85 | 4.71 | 4.74 | 4.74 | 0.21% | 646,631 |
| Jul 25, 2024 | 4.49 | 4.78 | 4.47 | 4.73 | 4.73 | 5.58% | 683,788 |
| Jul 24, 2024 | 4.59 | 4.70 | 4.47 | 4.48 | 4.48 | -2.61% | 831,931 |
| Jul 23, 2024 | 4.47 | 4.61 | 4.47 | 4.60 | 4.60 | 2.22% | 620,783 |
| Jul 22, 2024 | 4.47 | 4.55 | 4.41 | 4.50 | 4.50 | 0.67% | 694,401 |
| Jul 19, 2024 | 4.49 | 4.54 | 4.40 | 4.47 | 4.47 | -1.11% | 645,490 |
| Jul 18, 2024 | 4.47 | 4.55 | 4.45 | 4.52 | 4.52 | -0.22% | 632,563 |
| Jul 17, 2024 | 4.56 | 4.67 | 4.48 | 4.53 | 4.53 | -0.66% | 997,214 |
| Jul 16, 2024 | 4.34 | 4.58 | 4.32 | 4.56 | 4.56 | 5.56% | 1,765,196 |
| Jul 15, 2024 | 4.33 | 4.40 | 4.23 | 4.32 | 4.32 | 0.47% | 963,029 |
| Jul 12, 2024 | 4.37 | 4.40 | 4.23 | 4.30 | 4.30 | - | 660,326 |
| Jul 11, 2024 | 4.15 | 4.34 | 4.08 | 4.30 | 4.30 | 5.39% | 576,653 |
| Jul 10, 2024 | 4.03 | 4.15 | 4.03 | 4.08 | 4.08 | 0.74% | 532,749 |
| Jul 9, 2024 | 4.20 | 4.20 | 4.03 | 4.05 | 4.05 | -4.26% | 768,866 |
| Jul 8, 2024 | 4.21 | 4.25 | 4.18 | 4.23 | 4.23 | 0.71% | 317,515 |
| Jul 5, 2024 | 4.31 | 4.33 | 4.15 | 4.20 | 4.20 | -3.67% | 676,155 |
| Jul 3, 2024 | 4.27 | 4.39 | 4.25 | 4.36 | 4.36 | 2.59% | 258,166 |