Oil States International, Inc. (OIS)
NYSE: OIS · Real-Time Price · USD
5.82
-0.13 (-2.18%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Oil States International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.91 | 5.94 | 5.77 | 5.82 | 5.82 | -2.18% | 410,145 |
| 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 |
| Oct 9, 2025 | 6.24 | 6.36 | 6.04 | 6.13 | 6.13 | -1.92% | 415,061 |
| Oct 8, 2025 | 6.23 | 6.25 | 6.15 | 6.25 | 6.25 | 0.48% | 268,768 |
| Oct 7, 2025 | 6.26 | 6.36 | 6.14 | 6.22 | 6.22 | -1.27% | 452,067 |
| Oct 6, 2025 | 6.34 | 6.47 | 6.28 | 6.30 | 6.30 | 0.16% | 471,981 |
| Oct 3, 2025 | 6.20 | 6.32 | 6.19 | 6.29 | 6.29 | 3.28% | 480,084 |
| Oct 2, 2025 | 6.13 | 6.15 | 6.00 | 6.09 | 6.09 | -0.81% | 469,244 |
| Oct 1, 2025 | 6.02 | 6.20 | 5.94 | 6.14 | 6.14 | 1.32% | 464,015 |
| Sep 30, 2025 | 6.24 | 6.24 | 5.99 | 6.06 | 6.06 | -4.27% | 641,065 |
| Sep 29, 2025 | 6.25 | 6.42 | 6.10 | 6.33 | 6.33 | 2.10% | 857,779 |
| Sep 26, 2025 | 6.13 | 6.27 | 6.11 | 6.20 | 6.20 | 1.64% | 349,452 |
| Sep 25, 2025 | 6.03 | 6.21 | 6.00 | 6.10 | 6.10 | -0.16% | 554,902 |
| Sep 24, 2025 | 6.14 | 6.40 | 6.09 | 6.11 | 6.11 | 0.99% | 462,553 |
| Sep 23, 2025 | 5.83 | 6.27 | 5.80 | 6.05 | 6.05 | 4.49% | 701,980 |
| Sep 22, 2025 | 5.62 | 5.84 | 5.60 | 5.79 | 5.79 | 1.22% | 394,870 |
| Sep 19, 2025 | 5.85 | 5.85 | 5.67 | 5.72 | 5.72 | -2.72% | 1,062,792 |
| Sep 18, 2025 | 5.75 | 5.89 | 5.70 | 5.88 | 5.88 | 2.98% | 349,908 |
| Sep 17, 2025 | 5.69 | 5.87 | 5.64 | 5.71 | 5.71 | -0.70% | 438,817 |
| Sep 16, 2025 | 5.64 | 5.77 | 5.61 | 5.75 | 5.75 | 2.50% | 299,623 |
| Sep 15, 2025 | 5.65 | 5.71 | 5.59 | 5.61 | 5.61 | -0.18% | 306,406 |
| Sep 12, 2025 | 5.72 | 5.74 | 5.59 | 5.62 | 5.62 | -2.26% | 302,753 |
| Sep 11, 2025 | 5.58 | 5.76 | 5.58 | 5.75 | 5.75 | 2.13% | 450,989 |
| Sep 10, 2025 | 5.49 | 5.66 | 5.49 | 5.63 | 5.63 | 1.99% | 359,975 |
| Sep 9, 2025 | 5.52 | 5.68 | 5.50 | 5.52 | 5.52 | - | 364,590 |
| Sep 8, 2025 | 5.56 | 5.58 | 5.37 | 5.52 | 5.52 | 0.18% | 402,780 |
| Sep 5, 2025 | 5.66 | 5.77 | 5.48 | 5.51 | 5.51 | -4.17% | 323,661 |
| 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 |