Oil States International, Inc. (OIS)
NYSE: OIS · Real-Time Price · USD
6.87
+0.20 (3.00%)
At close: Dec 19, 2025, 4:00 PM EST
6.75
-0.12 (-1.75%)
After-hours: Dec 19, 2025, 7:46 PM EST
Oil States International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.72 | 6.91 | 6.65 | 6.87 | 6.87 | 3.00% | 1,062,200 |
| Dec 18, 2025 | 6.88 | 6.90 | 6.61 | 6.67 | 6.67 | -2.20% | 941,395 |
| Dec 17, 2025 | 6.80 | 6.88 | 6.73 | 6.82 | 6.82 | 0.59% | 749,083 |
| Dec 16, 2025 | 6.96 | 6.96 | 6.65 | 6.78 | 6.78 | -3.42% | 874,492 |
| Dec 15, 2025 | 7.11 | 7.11 | 6.97 | 7.02 | 7.02 | -0.71% | 725,752 |
| Dec 12, 2025 | 7.11 | 7.17 | 6.99 | 7.07 | 7.07 | -0.28% | 845,092 |
| Dec 11, 2025 | 6.99 | 7.13 | 6.93 | 7.09 | 7.09 | 0.28% | 643,315 |
| Dec 10, 2025 | 6.89 | 7.19 | 6.77 | 7.07 | 7.07 | 3.21% | 906,210 |
| Dec 9, 2025 | 6.68 | 6.89 | 6.63 | 6.85 | 6.85 | 1.93% | 661,420 |
| Dec 8, 2025 | 6.79 | 6.90 | 6.71 | 6.72 | 6.72 | -1.18% | 534,915 |
| Dec 5, 2025 | 6.83 | 6.94 | 6.79 | 6.80 | 6.80 | -1.02% | 484,609 |
| Dec 4, 2025 | 6.71 | 6.90 | 6.62 | 6.87 | 6.87 | 2.38% | 721,882 |
| Dec 3, 2025 | 6.42 | 6.75 | 6.35 | 6.71 | 6.71 | 5.84% | 941,928 |
| Dec 2, 2025 | 6.42 | 6.47 | 6.19 | 6.34 | 6.34 | -0.31% | 680,668 |
| Dec 1, 2025 | 6.29 | 6.55 | 6.29 | 6.36 | 6.36 | 0.95% | 1,022,988 |
| Nov 28, 2025 | 6.18 | 6.35 | 6.18 | 6.30 | 6.30 | 1.94% | 219,392 |
| Nov 26, 2025 | 6.15 | 6.33 | 6.13 | 6.18 | 6.18 | 0.32% | 458,064 |
| Nov 25, 2025 | 6.16 | 6.21 | 6.05 | 6.16 | 6.16 | - | 575,350 |
| Nov 24, 2025 | 6.07 | 6.22 | 5.96 | 6.16 | 6.16 | 0.65% | 593,871 |
| Nov 21, 2025 | 5.84 | 6.14 | 5.83 | 6.12 | 6.12 | 4.44% | 659,388 |
| Nov 20, 2025 | 6.20 | 6.34 | 5.86 | 5.86 | 5.86 | -4.25% | 760,691 |
| Nov 19, 2025 | 6.09 | 6.20 | 6.00 | 6.12 | 6.12 | -1.61% | 498,516 |
| Nov 18, 2025 | 6.10 | 6.29 | 6.02 | 6.22 | 6.22 | 1.80% | 700,985 |
| Nov 17, 2025 | 6.21 | 6.39 | 6.10 | 6.11 | 6.11 | -3.02% | 462,604 |
| Nov 14, 2025 | 6.13 | 6.33 | 6.03 | 6.30 | 6.30 | 2.77% | 688,953 |
| Nov 13, 2025 | 6.38 | 6.45 | 6.12 | 6.13 | 6.13 | -3.01% | 544,388 |
| Nov 12, 2025 | 6.47 | 6.54 | 6.26 | 6.32 | 6.32 | -3.36% | 497,123 |
| Nov 11, 2025 | 6.39 | 6.61 | 6.39 | 6.54 | 6.54 | 1.87% | 576,193 |
| Nov 10, 2025 | 6.24 | 6.44 | 6.07 | 6.42 | 6.42 | 4.39% | 685,872 |
| Nov 7, 2025 | 6.09 | 6.23 | 6.02 | 6.15 | 6.15 | 1.15% | 553,467 |
| Nov 6, 2025 | 6.20 | 6.24 | 6.03 | 6.08 | 6.08 | -1.14% | 479,315 |
| Nov 5, 2025 | 6.14 | 6.23 | 6.09 | 6.15 | 6.15 | - | 553,727 |
| Nov 4, 2025 | 6.22 | 6.27 | 6.08 | 6.15 | 6.15 | -4.06% | 783,135 |
| Nov 3, 2025 | 5.92 | 6.48 | 5.92 | 6.41 | 6.41 | 7.37% | 853,516 |
| Oct 31, 2025 | 6.35 | 6.35 | 5.50 | 5.97 | 5.97 | -11.95% | 1,576,111 |
| Oct 30, 2025 | 6.75 | 6.86 | 6.65 | 6.78 | 6.78 | -0.59% | 637,933 |
| Oct 29, 2025 | 6.62 | 6.88 | 6.62 | 6.82 | 6.82 | 3.81% | 573,066 |
| Oct 28, 2025 | 6.61 | 6.67 | 6.54 | 6.57 | 6.57 | -0.76% | 715,293 |
| Oct 27, 2025 | 6.79 | 6.80 | 6.61 | 6.62 | 6.62 | -0.45% | 579,706 |
| Oct 24, 2025 | 6.78 | 6.79 | 6.65 | 6.65 | 6.65 | -1.19% | 467,491 |
| Oct 23, 2025 | 6.35 | 6.75 | 6.28 | 6.73 | 6.73 | 8.55% | 989,489 |
| Oct 22, 2025 | 6.25 | 6.30 | 6.11 | 6.20 | 6.20 | 0.49% | 489,584 |
| Oct 21, 2025 | 5.99 | 6.27 | 5.99 | 6.17 | 6.17 | 3.87% | 797,823 |
| Oct 20, 2025 | 5.83 | 5.99 | 5.83 | 5.94 | 5.94 | 2.06% | 475,283 |
| Oct 17, 2025 | 5.91 | 5.94 | 5.77 | 5.82 | 5.82 | -2.18% | 454,249 |
| Oct 16, 2025 | 6.10 | 6.17 | 5.91 | 5.95 | 5.95 | -1.82% | 516,396 |
| Oct 15, 2025 | 6.03 | 6.13 | 5.93 | 6.06 | 6.06 | 2.54% | 388,087 |
| Oct 14, 2025 | 5.80 | 6.02 | 5.80 | 5.91 | 5.91 | 0.34% | 451,845 |
| Oct 13, 2025 | 5.71 | 5.93 | 5.62 | 5.89 | 5.89 | 5.56% | 450,010 |
| Oct 10, 2025 | 6.09 | 6.10 | 5.58 | 5.58 | 5.58 | -8.97% | 511,411 |