Oil States International, Inc. (OIS)
NYSE: OIS · Real-Time Price · USD
5.24
+0.03 (0.48%)
Mar 31, 2025, 2:23 PM EDT - Market open
Oil States International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.43 | 5.43 | 5.19 | 5.21 | 5.21 | -4.23% | 335,855 |
| Mar 27, 2025 | 5.48 | 5.51 | 5.40 | 5.44 | 5.44 | -0.37% | 494,478 |
| Mar 26, 2025 | 5.50 | 5.59 | 5.44 | 5.46 | 5.46 | -0.36% | 542,112 |
| Mar 25, 2025 | 5.41 | 5.54 | 5.40 | 5.48 | 5.48 | 1.48% | 829,314 |
| Mar 24, 2025 | 5.41 | 5.51 | 5.37 | 5.40 | 5.40 | 2.08% | 1,000,605 |
| Mar 21, 2025 | 5.33 | 5.47 | 5.28 | 5.29 | 5.29 | -2.40% | 1,202,339 |
| Mar 20, 2025 | 5.35 | 5.48 | 5.33 | 5.42 | 5.42 | -0.37% | 452,282 |
| Mar 19, 2025 | 5.24 | 5.48 | 5.24 | 5.44 | 5.44 | 3.42% | 583,486 |
| Mar 18, 2025 | 5.14 | 5.30 | 5.09 | 5.26 | 5.26 | 3.34% | 753,854 |
| Mar 17, 2025 | 4.95 | 5.17 | 4.95 | 5.09 | 5.09 | 2.83% | 621,578 |
| Mar 14, 2025 | 4.98 | 5.00 | 4.88 | 4.95 | 4.95 | 1.23% | 631,620 |
| Mar 13, 2025 | 4.99 | 5.03 | 4.87 | 4.89 | 4.89 | -2.78% | 643,769 |
| Mar 12, 2025 | 4.86 | 5.11 | 4.80 | 5.03 | 5.03 | 4.57% | 611,801 |
| Mar 11, 2025 | 4.70 | 4.87 | 4.70 | 4.81 | 4.81 | 2.34% | 775,942 |
| Mar 10, 2025 | 4.78 | 4.91 | 4.68 | 4.70 | 4.70 | -2.49% | 832,740 |
| Mar 7, 2025 | 4.76 | 4.87 | 4.71 | 4.82 | 4.82 | 1.69% | 775,046 |
| Mar 6, 2025 | 4.81 | 4.84 | 4.66 | 4.74 | 4.74 | -2.07% | 935,491 |
| Mar 5, 2025 | 4.91 | 4.97 | 4.79 | 4.84 | 4.84 | -3.01% | 1,789,972 |
| Mar 4, 2025 | 5.00 | 5.11 | 4.82 | 4.99 | 4.99 | -1.96% | 1,001,686 |
| Mar 3, 2025 | 5.49 | 5.54 | 5.03 | 5.09 | 5.09 | -6.43% | 2,072,251 |
| Feb 28, 2025 | 5.33 | 5.46 | 5.24 | 5.44 | 5.44 | 1.87% | 797,422 |
| Feb 27, 2025 | 5.33 | 5.40 | 5.28 | 5.34 | 5.34 | 0.19% | 737,042 |
| Feb 26, 2025 | 5.25 | 5.46 | 5.19 | 5.33 | 5.33 | 1.91% | 1,544,429 |
| Feb 25, 2025 | 5.20 | 5.40 | 5.15 | 5.23 | 5.23 | 1.16% | 1,976,976 |
| Feb 24, 2025 | 4.92 | 5.46 | 4.87 | 5.17 | 5.17 | 9.07% | 1,332,324 |
| Feb 21, 2025 | 5.37 | 5.50 | 4.64 | 4.74 | 4.74 | -11.73% | 2,002,834 |
| Feb 20, 2025 | 5.38 | 5.41 | 5.30 | 5.37 | 5.37 | 0.37% | 426,739 |
| Feb 19, 2025 | 5.42 | 5.42 | 5.27 | 5.35 | 5.35 | -1.65% | 603,676 |
| Feb 18, 2025 | 5.44 | 5.49 | 5.36 | 5.44 | 5.44 | 0.37% | 325,438 |
| Feb 14, 2025 | 5.50 | 5.57 | 5.40 | 5.42 | 5.42 | -0.55% | 354,186 |
| Feb 13, 2025 | 5.41 | 5.47 | 5.30 | 5.45 | 5.45 | 1.30% | 712,464 |
| Feb 12, 2025 | 5.37 | 5.44 | 5.32 | 5.38 | 5.38 | -1.28% | 292,131 |
| Feb 11, 2025 | 5.36 | 5.50 | 5.31 | 5.45 | 5.45 | 2.64% | 311,369 |
| Feb 10, 2025 | 5.15 | 5.39 | 5.14 | 5.31 | 5.31 | 4.32% | 316,574 |
| Feb 7, 2025 | 5.13 | 5.23 | 5.08 | 5.09 | 5.09 | -0.78% | 292,689 |
| Feb 6, 2025 | 5.25 | 5.25 | 5.05 | 5.13 | 5.13 | -0.77% | 337,242 |
| Feb 5, 2025 | 5.19 | 5.26 | 5.11 | 5.17 | 5.17 | 0.19% | 737,379 |
| Feb 4, 2025 | 4.89 | 5.18 | 4.89 | 5.16 | 5.16 | 3.82% | 316,209 |
| Feb 3, 2025 | 5.05 | 5.07 | 4.92 | 4.97 | 4.97 | -2.17% | 441,470 |
| Jan 31, 2025 | 5.24 | 5.25 | 5.06 | 5.08 | 5.08 | -3.24% | 400,579 |
| Jan 30, 2025 | 5.26 | 5.34 | 5.23 | 5.25 | 5.25 | 0.38% | 347,150 |
| Jan 29, 2025 | 5.22 | 5.30 | 5.16 | 5.23 | 5.23 | -0.57% | 372,215 |
| Jan 28, 2025 | 5.37 | 5.43 | 5.19 | 5.26 | 5.26 | -2.05% | 433,307 |
| Jan 27, 2025 | 5.52 | 5.58 | 5.36 | 5.37 | 5.37 | -3.07% | 466,793 |
| Jan 24, 2025 | 5.47 | 5.68 | 5.42 | 5.54 | 5.54 | 0.73% | 429,560 |
| Jan 23, 2025 | 5.64 | 5.67 | 5.46 | 5.50 | 5.50 | -2.14% | 462,567 |
| Jan 22, 2025 | 5.73 | 5.73 | 5.59 | 5.62 | 5.62 | -1.58% | 774,121 |
| Jan 21, 2025 | 5.76 | 5.80 | 5.62 | 5.71 | 5.71 | -0.52% | 451,377 |
| Jan 17, 2025 | 5.76 | 5.86 | 5.68 | 5.74 | 5.74 | 0.35% | 436,691 |
| Jan 16, 2025 | 5.64 | 5.76 | 5.55 | 5.72 | 5.72 | - | 407,216 |