Oil States International, Inc. (OIS)
NYSE: OIS · Real-Time Price · USD
5.49
+0.12 (2.23%)
Jun 27, 2025, 4:00 PM - Market closed
Oil States International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 5.30 | 5.30 | 5.14 | 5.24 | 5.24 | -1.50% | 717,619 |
| Jun 24, 2025 | 5.15 | 5.37 | 5.13 | 5.32 | 5.32 | 1.33% | 1,055,032 |
| Jun 23, 2025 | 5.65 | 5.65 | 5.18 | 5.25 | 5.25 | -5.41% | 1,250,200 |
| Jun 20, 2025 | 5.65 | 5.68 | 5.50 | 5.55 | 5.55 | -1.25% | 969,325 |
| Jun 18, 2025 | 5.72 | 5.81 | 5.56 | 5.62 | 5.62 | -1.92% | 923,350 |
| Jun 17, 2025 | 5.49 | 5.78 | 5.48 | 5.73 | 5.73 | 5.33% | 1,167,791 |
| Jun 16, 2025 | 5.26 | 5.47 | 5.20 | 5.44 | 5.44 | 2.84% | 1,314,038 |
| Jun 13, 2025 | 5.30 | 5.38 | 5.13 | 5.29 | 5.29 | 2.92% | 839,422 |
| Jun 12, 2025 | 5.09 | 5.16 | 5.03 | 5.14 | 5.14 | -0.96% | 766,290 |
| Jun 11, 2025 | 5.10 | 5.22 | 5.06 | 5.19 | 5.19 | 2.57% | 618,089 |
| Jun 10, 2025 | 4.89 | 5.13 | 4.89 | 5.06 | 5.06 | 4.76% | 796,653 |
| Jun 9, 2025 | 4.69 | 4.88 | 4.61 | 4.83 | 4.83 | 4.55% | 550,072 |
| Jun 6, 2025 | 4.57 | 4.68 | 4.56 | 4.62 | 4.62 | 3.12% | 418,644 |
| Jun 5, 2025 | 4.51 | 4.57 | 4.47 | 4.48 | 4.48 | 0.22% | 482,495 |
| Jun 4, 2025 | 4.58 | 4.69 | 4.44 | 4.47 | 4.47 | -2.83% | 447,303 |
| Jun 3, 2025 | 4.36 | 4.74 | 4.28 | 4.60 | 4.60 | 5.50% | 1,005,505 |
| Jun 2, 2025 | 4.52 | 4.52 | 4.34 | 4.36 | 4.36 | 0.23% | 716,457 |
| May 30, 2025 | 4.42 | 4.44 | 4.34 | 4.35 | 4.35 | -2.90% | 827,876 |
| May 29, 2025 | 4.39 | 4.49 | 4.33 | 4.48 | 4.48 | 2.28% | 462,439 |
| May 28, 2025 | 4.47 | 4.48 | 4.35 | 4.38 | 4.38 | -1.35% | 340,572 |
| May 27, 2025 | 4.41 | 4.44 | 4.27 | 4.44 | 4.44 | 1.83% | 348,709 |
| May 23, 2025 | 4.25 | 4.36 | 4.23 | 4.36 | 4.36 | -0.23% | 390,625 |
| May 22, 2025 | 4.31 | 4.37 | 4.25 | 4.37 | 4.37 | - | 536,043 |
| May 21, 2025 | 4.50 | 4.54 | 4.36 | 4.37 | 4.37 | -3.74% | 517,593 |
| May 20, 2025 | 4.56 | 4.59 | 4.48 | 4.54 | 4.54 | -0.66% | 499,771 |
| May 19, 2025 | 4.60 | 4.61 | 4.50 | 4.57 | 4.57 | -1.93% | 551,397 |
| May 16, 2025 | 4.71 | 4.71 | 4.59 | 4.66 | 4.66 | -1.06% | 448,205 |
| May 15, 2025 | 4.67 | 4.73 | 4.60 | 4.71 | 4.71 | -1.46% | 503,749 |
| May 14, 2025 | 4.75 | 4.89 | 4.74 | 4.78 | 4.78 | -0.62% | 768,089 |
| May 13, 2025 | 4.81 | 4.86 | 4.74 | 4.81 | 4.81 | 0.63% | 565,594 |
| May 12, 2025 | 4.86 | 4.90 | 4.64 | 4.78 | 4.78 | 5.99% | 638,169 |
| May 9, 2025 | 4.58 | 4.60 | 4.50 | 4.51 | 4.51 | - | 564,037 |
| May 8, 2025 | 4.36 | 4.59 | 4.36 | 4.51 | 4.51 | 6.12% | 769,878 |
| May 7, 2025 | 4.22 | 4.38 | 4.17 | 4.25 | 4.25 | 1.92% | 882,730 |
| May 6, 2025 | 4.23 | 4.30 | 4.10 | 4.17 | 4.17 | - | 745,212 |
| May 5, 2025 | 4.24 | 4.36 | 4.17 | 4.17 | 4.17 | -3.70% | 573,437 |
| May 2, 2025 | 4.35 | 4.40 | 4.18 | 4.33 | 4.33 | 0.23% | 996,252 |
| May 1, 2025 | 3.65 | 4.44 | 3.61 | 4.32 | 4.32 | 23.08% | 2,118,101 |
| Apr 30, 2025 | 3.60 | 3.60 | 3.44 | 3.51 | 3.51 | -3.84% | 1,414,408 |
| Apr 29, 2025 | 3.58 | 3.68 | 3.54 | 3.65 | 3.65 | 1.11% | 609,072 |
| Apr 28, 2025 | 3.67 | 3.76 | 3.54 | 3.61 | 3.61 | -2.17% | 793,009 |
| Apr 25, 2025 | 3.46 | 3.69 | 3.45 | 3.69 | 3.69 | 4.24% | 772,456 |
| Apr 24, 2025 | 3.51 | 3.57 | 3.47 | 3.54 | 3.54 | 2.31% | 577,012 |
| Apr 23, 2025 | 3.58 | 3.67 | 3.42 | 3.46 | 3.46 | -1.42% | 892,689 |
| Apr 22, 2025 | 3.41 | 3.58 | 3.33 | 3.51 | 3.51 | 2.63% | 877,279 |
| Apr 21, 2025 | 3.53 | 3.53 | 3.39 | 3.42 | 3.42 | -4.74% | 511,929 |
| Apr 17, 2025 | 3.45 | 3.67 | 3.44 | 3.59 | 3.59 | 4.97% | 1,064,292 |
| Apr 16, 2025 | 3.44 | 3.54 | 3.35 | 3.42 | 3.42 | 0.59% | 742,896 |