Oil States International, Inc. (OIS)
NYSE: OIS · Real-Time Price · USD
4.350
-0.130 (-2.90%)
At close: May 30, 2025, 4:00 PM
4.510
+0.160 (3.68%)
After-hours: May 30, 2025, 4:23 PM EDT

Oil States International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20254.424.444.364.41--1.67%259,856
May 29, 20254.394.494.334.484.482.28%462,439
May 28, 20254.474.484.354.384.38-1.35%340,572
May 27, 20254.414.444.274.444.441.83%348,709
May 23, 20254.254.364.234.364.36-0.23%390,625
May 22, 20254.314.374.254.374.37-536,043
May 21, 20254.504.544.364.374.37-3.74%517,593
May 20, 20254.564.594.484.544.54-0.66%499,771
May 19, 20254.604.614.504.574.57-1.93%551,397
May 16, 20254.714.714.594.664.66-1.06%448,205
May 15, 20254.674.734.604.714.71-1.46%503,749
May 14, 20254.754.894.744.784.78-0.62%768,089
May 13, 20254.814.864.744.814.810.63%565,594
May 12, 20254.864.904.644.784.785.99%638,169
May 9, 20254.584.604.504.514.51-564,037
May 8, 20254.364.594.364.514.516.12%769,878
May 7, 20254.224.384.174.254.251.92%882,730
May 6, 20254.234.304.104.174.17-745,212
May 5, 20254.244.364.174.174.17-3.70%573,437
May 2, 20254.354.404.184.334.330.23%996,252
May 1, 20253.654.443.614.324.3223.08%2,118,101
Apr 30, 20253.603.603.443.513.51-3.84%1,414,408
Apr 29, 20253.583.683.543.653.651.11%609,072
Apr 28, 20253.673.763.543.613.61-2.17%793,009
Apr 25, 20253.463.693.453.693.694.24%772,456
Apr 24, 20253.513.573.473.543.542.31%577,012
Apr 23, 20253.583.673.423.463.46-1.42%892,689
Apr 22, 20253.413.583.333.513.512.63%877,279
Apr 21, 20253.533.533.393.423.42-4.74%511,929
Apr 17, 20253.453.673.443.593.594.97%1,064,292
Apr 16, 20253.443.543.353.423.420.59%742,896
Apr 15, 20253.423.543.383.403.40-1.45%1,035,508
Apr 14, 20253.553.553.393.453.45-833,700
Apr 11, 20253.353.523.253.453.451.77%1,183,345
Apr 10, 20253.643.683.303.393.39-9.84%820,340
Apr 9, 20253.183.843.083.763.7615.69%1,571,928
Apr 8, 20253.623.653.213.253.25-4.69%945,070
Apr 7, 20253.443.753.233.413.41-6.32%1,218,349
Apr 4, 20254.104.183.533.643.64-17.27%1,938,022
Apr 3, 20254.854.884.354.404.40-15.55%826,801
Apr 2, 20255.085.255.065.215.210.19%537,207
Apr 1, 20255.155.245.095.205.200.97%667,185
Mar 31, 20255.125.255.045.155.15-1.15%586,464
Mar 28, 20255.435.435.195.215.21-4.23%335,855
Mar 27, 20255.485.515.405.445.44-0.37%494,478
Mar 26, 20255.505.595.445.465.46-0.36%542,112
Mar 25, 20255.415.545.405.485.481.48%829,314
Mar 24, 20255.415.515.375.405.402.08%1,000,605
Mar 21, 20255.335.475.285.295.29-2.40%1,202,339
Mar 20, 20255.355.485.335.425.42-0.37%452,282