Oil States International, Inc. (OIS)
NYSE: OIS · Real-Time Price · USD
5.51
-0.24 (-4.17%)
Sep 5, 2025, 4:00 PM - Market closed
Oil States International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.66 | 5.77 | 5.48 | 5.51 | 5.51 | -4.17% | 315,030 |
| Sep 4, 2025 | 5.42 | 5.75 | 5.40 | 5.75 | 5.75 | 6.28% | 430,516 |
| Sep 3, 2025 | 5.48 | 5.57 | 5.40 | 5.41 | 5.41 | -2.35% | 544,035 |
| Sep 2, 2025 | 5.49 | 5.63 | 5.49 | 5.54 | 5.54 | -1.07% | 439,253 |
| Aug 29, 2025 | 5.61 | 5.65 | 5.56 | 5.60 | 5.60 | 0.72% | 512,267 |
| Aug 28, 2025 | 5.56 | 5.59 | 5.47 | 5.56 | 5.56 | 0.54% | 463,940 |
| Aug 27, 2025 | 5.39 | 5.57 | 5.39 | 5.53 | 5.53 | 2.60% | 452,319 |
| Aug 26, 2025 | 5.45 | 5.52 | 5.38 | 5.39 | 5.39 | -1.10% | 783,571 |
| Aug 25, 2025 | 5.41 | 5.52 | 5.39 | 5.45 | 5.45 | - | 512,807 |
| Aug 22, 2025 | 5.19 | 5.52 | 5.12 | 5.45 | 5.45 | 5.62% | 937,512 |
| Aug 21, 2025 | 5.05 | 5.17 | 5.02 | 5.16 | 5.16 | 2.38% | 466,008 |
| Aug 20, 2025 | 5.01 | 5.05 | 4.93 | 5.04 | 5.04 | - | 556,308 |
| Aug 19, 2025 | 5.07 | 5.14 | 4.98 | 5.04 | 5.04 | -0.40% | 539,689 |
| Aug 18, 2025 | 4.95 | 5.11 | 4.92 | 5.06 | 5.06 | 1.40% | 481,573 |
| Aug 15, 2025 | 5.05 | 5.09 | 4.96 | 4.99 | 4.99 | -0.99% | 524,259 |
| Aug 14, 2025 | 5.08 | 5.14 | 4.89 | 5.04 | 5.04 | -2.14% | 631,174 |
| Aug 13, 2025 | 5.13 | 5.21 | 5.05 | 5.15 | 5.15 | 0.98% | 413,758 |
| Aug 12, 2025 | 5.03 | 5.16 | 4.99 | 5.10 | 5.10 | 2.20% | 586,096 |
| Aug 11, 2025 | 5.05 | 5.11 | 4.94 | 4.99 | 4.99 | -0.60% | 579,201 |
| Aug 8, 2025 | 4.95 | 5.07 | 4.91 | 5.02 | 5.02 | 2.24% | 624,164 |
| Aug 7, 2025 | 5.06 | 5.14 | 4.88 | 4.91 | 4.91 | -1.80% | 601,697 |
| Aug 6, 2025 | 5.10 | 5.19 | 4.97 | 5.00 | 5.00 | -1.57% | 721,014 |
| Aug 5, 2025 | 4.94 | 5.10 | 4.86 | 5.08 | 5.08 | 3.89% | 1,042,986 |
| Aug 4, 2025 | 4.83 | 5.02 | 4.80 | 4.89 | 4.89 | 0.20% | 950,988 |
| Aug 1, 2025 | 4.95 | 4.99 | 4.75 | 4.88 | 4.88 | -2.20% | 760,990 |
| Jul 31, 2025 | 5.50 | 5.51 | 4.80 | 4.99 | 4.99 | -11.37% | 1,527,070 |
| Jul 30, 2025 | 5.77 | 5.79 | 5.58 | 5.63 | 5.63 | -3.10% | 544,600 |
| Jul 29, 2025 | 5.84 | 5.84 | 5.68 | 5.81 | 5.81 | -0.51% | 523,727 |
| Jul 28, 2025 | 5.82 | 5.99 | 5.80 | 5.84 | 5.84 | 1.04% | 696,109 |
| Jul 25, 2025 | 5.76 | 5.86 | 5.71 | 5.78 | 5.78 | 0.52% | 862,813 |
| Jul 24, 2025 | 5.57 | 5.77 | 5.53 | 5.75 | 5.75 | 2.31% | 803,727 |
| Jul 23, 2025 | 5.32 | 5.66 | 5.31 | 5.62 | 5.62 | 6.64% | 850,282 |
| Jul 22, 2025 | 5.26 | 5.32 | 5.21 | 5.27 | 5.27 | 0.19% | 655,476 |
| Jul 21, 2025 | 5.46 | 5.55 | 5.25 | 5.26 | 5.26 | -3.13% | 875,490 |
| Jul 18, 2025 | 5.31 | 5.46 | 5.25 | 5.43 | 5.43 | 2.45% | 896,945 |
| Jul 17, 2025 | 5.10 | 5.31 | 5.06 | 5.30 | 5.30 | 4.13% | 734,065 |
| Jul 16, 2025 | 5.13 | 5.17 | 5.02 | 5.09 | 5.09 | -0.59% | 766,978 |
| Jul 15, 2025 | 5.36 | 5.36 | 5.11 | 5.12 | 5.12 | -4.30% | 757,865 |
| Jul 14, 2025 | 5.58 | 5.61 | 5.34 | 5.35 | 5.35 | -5.14% | 682,348 |
| Jul 11, 2025 | 5.60 | 5.72 | 5.60 | 5.64 | 5.64 | - | 462,242 |
| Jul 10, 2025 | 5.59 | 5.67 | 5.52 | 5.64 | 5.64 | -0.35% | 553,286 |
| Jul 9, 2025 | 5.72 | 5.76 | 5.61 | 5.66 | 5.66 | -1.57% | 494,284 |
| Jul 8, 2025 | 5.42 | 5.84 | 5.42 | 5.75 | 5.75 | 6.09% | 841,462 |
| Jul 7, 2025 | 5.60 | 5.62 | 5.37 | 5.42 | 5.42 | -3.73% | 711,641 |
| Jul 3, 2025 | 5.58 | 5.64 | 5.56 | 5.63 | 5.63 | 0.72% | 294,194 |
| Jul 2, 2025 | 5.57 | 5.63 | 5.45 | 5.59 | 5.59 | 2.19% | 637,121 |
| Jul 1, 2025 | 5.37 | 5.58 | 5.23 | 5.47 | 5.47 | 2.05% | 925,098 |
| Jun 30, 2025 | 5.51 | 5.51 | 5.33 | 5.36 | 5.36 | -2.37% | 913,420 |
| Jun 27, 2025 | 5.42 | 5.51 | 5.35 | 5.49 | 5.49 | 2.23% | 1,451,629 |
| Jun 26, 2025 | 5.25 | 5.37 | 5.23 | 5.37 | 5.37 | 2.48% | 710,292 |