Skip to main content
logo
Oil States International, Inc. (OIS)
NYSE: OIS · Real-Time Price · USD
8.47
-0.10 (-1.17%)
At close: Jan 30, 2026, 4:00 PM EST
8.46
-0.01 (-0.12%)
After-hours: Jan 30, 2026, 7:40 PM EST

Oil States International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20268.398.528.318.478.47-1.17%1,136,290
Jan 29, 20268.778.888.438.578.572.15%1,295,508
Jan 28, 20268.638.698.248.398.39-2.33%1,118,894
Jan 27, 20268.498.668.498.598.591.54%655,861
Jan 26, 20268.638.688.398.468.46-721,372
Jan 23, 20268.628.868.458.468.46-0.94%637,336
Jan 22, 20268.538.568.428.548.54-691,944
Jan 21, 20268.248.548.238.548.545.96%951,929
Jan 20, 20268.108.208.008.068.06-1.47%597,216
Jan 16, 20268.178.308.128.188.18-0.12%608,670
Jan 15, 20268.078.277.948.198.190.61%684,650
Jan 14, 20268.158.288.088.148.140.74%1,045,672
Jan 13, 20267.978.177.978.088.082.67%877,750
Jan 12, 20268.078.077.737.877.87-2.11%889,664
Jan 9, 20267.928.097.808.048.041.39%755,651
Jan 8, 20267.558.017.557.937.935.17%947,766
Jan 7, 20267.517.657.427.547.540.94%714,850
Jan 6, 20267.437.537.327.477.471.22%1,038,823
Jan 5, 20267.497.637.097.387.384.38%965,912
Jan 2, 20266.847.096.717.077.074.43%679,558
Dec 31, 20256.896.926.776.776.77-1.74%541,145
Dec 30, 20256.937.006.886.896.890.15%609,650
Dec 29, 20256.836.906.776.886.881.47%609,169
Dec 26, 20256.856.876.746.786.78-1.60%424,686
Dec 24, 20256.936.936.816.896.89-0.14%270,796
Dec 23, 20256.937.016.836.906.90-0.58%583,851
Dec 22, 20256.997.146.926.946.941.02%638,777
Dec 19, 20256.726.916.656.876.873.00%1,062,200
Dec 18, 20256.886.906.616.676.67-2.20%941,395
Dec 17, 20256.806.886.736.826.820.59%749,083
Dec 16, 20256.966.966.656.786.78-3.42%874,492
Dec 15, 20257.117.116.977.027.02-0.71%725,752
Dec 12, 20257.117.176.997.077.07-0.28%845,092
Dec 11, 20256.997.136.937.097.090.28%643,315
Dec 10, 20256.897.196.777.077.073.21%906,210
Dec 9, 20256.686.896.636.856.851.93%661,420
Dec 8, 20256.796.906.716.726.72-1.18%534,915
Dec 5, 20256.836.946.796.806.80-1.02%484,609
Dec 4, 20256.716.906.626.876.872.38%721,882
Dec 3, 20256.426.756.356.716.715.84%941,928
Dec 2, 20256.426.476.196.346.34-0.31%680,668
Dec 1, 20256.296.556.296.366.360.95%1,022,988
Nov 28, 20256.186.356.186.306.301.94%219,392
Nov 26, 20256.156.336.136.186.180.32%458,064
Nov 25, 20256.166.216.056.166.16-575,350
Nov 24, 20256.076.225.966.166.160.65%593,871
Nov 21, 20255.846.145.836.126.124.44%659,388
Nov 20, 20256.206.345.865.865.86-4.25%760,691
Nov 19, 20256.096.206.006.126.12-1.61%498,516
Nov 18, 20256.106.296.026.226.221.80%700,985