Oil States International, Inc. (OIS)
NYSE: OIS · Real-Time Price · USD
12.53
+2.53 (25.30%)
At close: Feb 20, 2026, 4:00 PM EST
12.77
+0.24 (1.92%)
After-hours: Feb 20, 2026, 7:58 PM EST
Oil States International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.10 | 12.56 | 9.83 | 12.53 | 12.53 | 25.30% | 3,722,112 |
| Feb 19, 2026 | 9.53 | 10.05 | 9.53 | 10.00 | 10.00 | 6.04% | 1,296,349 |
| Feb 18, 2026 | 9.52 | 9.70 | 9.28 | 9.43 | 9.43 | 1.40% | 1,848,186 |
| Feb 17, 2026 | 9.42 | 9.53 | 9.11 | 9.30 | 9.30 | -1.06% | 619,141 |
| Feb 13, 2026 | 9.15 | 9.51 | 9.01 | 9.40 | 9.40 | 3.75% | 778,656 |
| Feb 12, 2026 | 9.41 | 9.41 | 8.84 | 9.06 | 9.06 | -3.31% | 1,072,393 |
| Feb 11, 2026 | 9.21 | 9.49 | 9.13 | 9.37 | 9.37 | 4.69% | 934,727 |
| Feb 10, 2026 | 9.11 | 9.19 | 8.83 | 8.95 | 8.95 | -1.43% | 604,715 |
| Feb 9, 2026 | 9.11 | 9.26 | 9.01 | 9.08 | 9.08 | -0.22% | 512,682 |
| Feb 6, 2026 | 8.69 | 9.19 | 8.69 | 9.10 | 9.10 | 6.18% | 1,131,594 |
| Feb 5, 2026 | 8.72 | 8.84 | 8.41 | 8.57 | 8.57 | -3.92% | 890,875 |
| Feb 4, 2026 | 8.94 | 9.07 | 8.75 | 8.92 | 8.92 | 0.45% | 1,106,900 |
| Feb 3, 2026 | 8.54 | 8.90 | 8.42 | 8.88 | 8.88 | 4.72% | 1,084,676 |
| Feb 2, 2026 | 8.21 | 8.58 | 7.77 | 8.48 | 8.48 | 0.12% | 954,935 |
| Jan 30, 2026 | 8.39 | 8.52 | 8.31 | 8.47 | 8.47 | -1.17% | 1,136,290 |
| Jan 29, 2026 | 8.77 | 8.88 | 8.43 | 8.57 | 8.57 | 2.15% | 1,295,508 |
| Jan 28, 2026 | 8.63 | 8.69 | 8.24 | 8.39 | 8.39 | -2.33% | 1,118,894 |
| Jan 27, 2026 | 8.49 | 8.66 | 8.49 | 8.59 | 8.59 | 1.54% | 655,861 |
| Jan 26, 2026 | 8.63 | 8.68 | 8.39 | 8.46 | 8.46 | - | 721,372 |
| Jan 23, 2026 | 8.62 | 8.86 | 8.45 | 8.46 | 8.46 | -0.94% | 637,336 |
| Jan 22, 2026 | 8.53 | 8.56 | 8.42 | 8.54 | 8.54 | - | 691,944 |
| Jan 21, 2026 | 8.24 | 8.54 | 8.23 | 8.54 | 8.54 | 5.96% | 951,929 |
| Jan 20, 2026 | 8.10 | 8.20 | 8.00 | 8.06 | 8.06 | -1.47% | 597,216 |
| Jan 16, 2026 | 8.17 | 8.30 | 8.12 | 8.18 | 8.18 | -0.12% | 608,670 |
| Jan 15, 2026 | 8.07 | 8.27 | 7.94 | 8.19 | 8.19 | 0.61% | 684,650 |
| Jan 14, 2026 | 8.15 | 8.28 | 8.08 | 8.14 | 8.14 | 0.74% | 1,045,672 |
| Jan 13, 2026 | 7.97 | 8.17 | 7.97 | 8.08 | 8.08 | 2.67% | 877,750 |
| Jan 12, 2026 | 8.07 | 8.07 | 7.73 | 7.87 | 7.87 | -2.11% | 889,664 |
| Jan 9, 2026 | 7.92 | 8.09 | 7.80 | 8.04 | 8.04 | 1.39% | 755,651 |
| Jan 8, 2026 | 7.55 | 8.01 | 7.55 | 7.93 | 7.93 | 5.17% | 947,766 |
| Jan 7, 2026 | 7.51 | 7.65 | 7.42 | 7.54 | 7.54 | 0.94% | 714,850 |
| Jan 6, 2026 | 7.43 | 7.53 | 7.32 | 7.47 | 7.47 | 1.22% | 1,038,823 |
| Jan 5, 2026 | 7.49 | 7.63 | 7.09 | 7.38 | 7.38 | 4.38% | 965,912 |
| Jan 2, 2026 | 6.84 | 7.09 | 6.71 | 7.07 | 7.07 | 4.43% | 679,558 |
| Dec 31, 2025 | 6.89 | 6.92 | 6.77 | 6.77 | 6.77 | -1.74% | 541,145 |
| Dec 30, 2025 | 6.93 | 7.00 | 6.88 | 6.89 | 6.89 | 0.15% | 609,650 |
| Dec 29, 2025 | 6.83 | 6.90 | 6.77 | 6.88 | 6.88 | 1.47% | 609,169 |
| Dec 26, 2025 | 6.85 | 6.87 | 6.74 | 6.78 | 6.78 | -1.60% | 424,686 |
| Dec 24, 2025 | 6.93 | 6.93 | 6.81 | 6.89 | 6.89 | -0.14% | 270,796 |
| Dec 23, 2025 | 6.93 | 7.01 | 6.83 | 6.90 | 6.90 | -0.58% | 583,851 |
| Dec 22, 2025 | 6.99 | 7.14 | 6.92 | 6.94 | 6.94 | 1.02% | 638,777 |
| 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 |