Oil States International, Inc. (OIS)
NYSE: OIS · Real-Time Price · USD
4.590
+0.020 (0.44%)
Dec 20, 2024, 4:00 PM EST - Market closed
Oil States International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.54 | 4.72 | 4.52 | 4.59 | 4.59 | 0.44% | 1,479,607 |
| Dec 19, 2024 | 4.94 | 4.99 | 4.57 | 4.57 | 4.57 | -5.38% | 1,014,400 |
| Dec 18, 2024 | 5.02 | 5.26 | 4.82 | 4.83 | 4.83 | -2.42% | 605,371 |
| Dec 17, 2024 | 4.99 | 5.02 | 4.84 | 4.95 | 4.95 | -1.20% | 420,515 |
| Dec 16, 2024 | 5.06 | 5.16 | 5.00 | 5.01 | 5.01 | -1.96% | 398,800 |
| Dec 13, 2024 | 5.13 | 5.24 | 5.01 | 5.11 | 5.11 | - | 414,000 |
| Dec 12, 2024 | 5.34 | 5.36 | 5.11 | 5.11 | 5.11 | -5.19% | 453,011 |
| Dec 11, 2024 | 5.38 | 5.46 | 5.19 | 5.39 | 5.39 | 2.08% | 512,932 |
| Dec 10, 2024 | 5.26 | 5.39 | 5.12 | 5.28 | 5.28 | 0.76% | 545,400 |
| Dec 9, 2024 | 5.27 | 5.37 | 5.23 | 5.24 | 5.24 | 0.38% | 405,619 |
| Dec 6, 2024 | 5.34 | 5.34 | 5.12 | 5.22 | 5.22 | -3.15% | 581,512 |
| Dec 5, 2024 | 5.40 | 5.50 | 5.35 | 5.39 | 5.39 | 0.37% | 515,900 |
| Dec 4, 2024 | 5.55 | 5.57 | 5.31 | 5.37 | 5.37 | -3.42% | 582,535 |
| Dec 3, 2024 | 5.64 | 5.68 | 5.41 | 5.56 | 5.56 | -0.36% | 531,137 |
| Dec 2, 2024 | 5.49 | 5.64 | 5.44 | 5.58 | 5.58 | 1.45% | 484,157 |
| Nov 29, 2024 | 5.61 | 5.63 | 5.46 | 5.50 | 5.50 | -1.08% | 294,020 |
| Nov 27, 2024 | 5.49 | 5.68 | 5.49 | 5.56 | 5.56 | 1.28% | 430,027 |
| Nov 26, 2024 | 5.54 | 5.55 | 5.39 | 5.49 | 5.49 | -0.36% | 573,600 |
| Nov 25, 2024 | 5.81 | 5.84 | 5.46 | 5.51 | 5.51 | -3.67% | 864,821 |
| Nov 22, 2024 | 5.47 | 5.74 | 5.45 | 5.72 | 5.72 | 5.15% | 1,075,520 |
| Nov 21, 2024 | 5.42 | 5.53 | 5.39 | 5.44 | 5.44 | 1.49% | 474,027 |
| Nov 20, 2024 | 5.33 | 5.41 | 5.24 | 5.36 | 5.36 | 0.56% | 631,700 |
| Nov 19, 2024 | 5.27 | 5.37 | 5.24 | 5.33 | 5.33 | -0.56% | 778,106 |
| Nov 18, 2024 | 5.41 | 5.46 | 5.33 | 5.36 | 5.36 | 1.71% | 354,958 |
| Nov 15, 2024 | 5.42 | 5.45 | 5.20 | 5.27 | 5.27 | -1.86% | 476,353 |
| Nov 14, 2024 | 5.29 | 5.38 | 5.20 | 5.37 | 5.37 | 2.48% | 445,028 |
| Nov 13, 2024 | 5.42 | 5.45 | 5.21 | 5.24 | 5.24 | -2.96% | 670,734 |
| Nov 12, 2024 | 5.50 | 5.64 | 5.40 | 5.40 | 5.40 | -1.82% | 455,822 |
| Nov 11, 2024 | 5.28 | 5.50 | 5.26 | 5.50 | 5.50 | 4.76% | 995,667 |
| Nov 8, 2024 | 5.25 | 5.37 | 5.22 | 5.25 | 5.25 | -0.94% | 580,700 |
| Nov 7, 2024 | 5.32 | 5.41 | 5.24 | 5.30 | 5.30 | -0.38% | 616,469 |
| Nov 6, 2024 | 5.19 | 5.41 | 5.16 | 5.32 | 5.32 | 7.69% | 1,054,605 |
| Nov 5, 2024 | 4.70 | 4.95 | 4.69 | 4.94 | 4.94 | 4.66% | 549,747 |
| Nov 4, 2024 | 4.60 | 4.79 | 4.54 | 4.72 | 4.72 | 4.19% | 575,803 |
| Nov 1, 2024 | 4.78 | 4.78 | 4.51 | 4.53 | 4.53 | -4.23% | 705,400 |
| Oct 31, 2024 | 4.71 | 4.76 | 4.58 | 4.73 | 4.73 | 1.94% | 802,223 |
| Oct 30, 2024 | 4.45 | 4.81 | 4.43 | 4.64 | 4.64 | 11.00% | 1,389,324 |
| Oct 29, 2024 | 4.32 | 4.33 | 4.12 | 4.18 | 4.18 | -3.91% | 726,009 |
| Oct 28, 2024 | 4.28 | 4.37 | 4.21 | 4.35 | 4.35 | 0.93% | 521,900 |
| Oct 25, 2024 | 4.25 | 4.37 | 4.21 | 4.31 | 4.31 | 3.11% | 496,402 |
| Oct 24, 2024 | 4.25 | 4.26 | 4.10 | 4.18 | 4.18 | -1.18% | 538,800 |
| Oct 23, 2024 | 4.28 | 4.37 | 4.17 | 4.23 | 4.23 | -1.63% | 639,500 |
| Oct 22, 2024 | 4.32 | 4.36 | 4.25 | 4.30 | 4.30 | - | 732,301 |
| Oct 21, 2024 | 4.43 | 4.48 | 4.18 | 4.30 | 4.30 | -1.60% | 990,602 |
| Oct 18, 2024 | 4.61 | 4.61 | 4.36 | 4.37 | 4.37 | -5.21% | 641,920 |
| Oct 17, 2024 | 4.68 | 4.69 | 4.50 | 4.61 | 4.61 | -1.50% | 380,300 |
| Oct 16, 2024 | 4.67 | 4.70 | 4.62 | 4.68 | 4.68 | 1.74% | 425,400 |
| Oct 15, 2024 | 4.65 | 4.68 | 4.58 | 4.60 | 4.60 | -4.37% | 588,921 |
| Oct 14, 2024 | 4.83 | 4.85 | 4.75 | 4.81 | 4.81 | -1.84% | 417,300 |
| Oct 11, 2024 | 4.74 | 4.91 | 4.74 | 4.90 | 4.90 | 1.03% | 630,500 |
| Oct 10, 2024 | 4.83 | 4.91 | 4.75 | 4.85 | 4.85 | 0.83% | 429,300 |
| Oct 9, 2024 | 4.93 | 4.98 | 4.81 | 4.81 | 4.81 | -3.99% | 472,800 |
| Oct 8, 2024 | 4.91 | 5.08 | 4.91 | 5.01 | 5.01 | -2.91% | 788,100 |
| Oct 7, 2024 | 5.11 | 5.22 | 5.11 | 5.16 | 5.16 | 0.98% | 526,300 |
| Oct 4, 2024 | 5.06 | 5.23 | 5.03 | 5.11 | 5.11 | 2.20% | 721,400 |
| Oct 3, 2024 | 4.75 | 5.01 | 4.74 | 5.00 | 5.00 | 5.26% | 575,000 |
| Oct 2, 2024 | 4.74 | 4.77 | 4.62 | 4.75 | 4.75 | 2.37% | 881,100 |
| Oct 1, 2024 | 4.55 | 4.70 | 4.55 | 4.64 | 4.64 | 0.87% | 710,536 |
| Sep 30, 2024 | 4.57 | 4.68 | 4.54 | 4.60 | 4.60 | 0.44% | 509,761 |
| Sep 27, 2024 | 4.52 | 4.63 | 4.50 | 4.58 | 4.58 | 2.69% | 710,311 |
| Sep 26, 2024 | 4.51 | 4.53 | 4.41 | 4.46 | 4.46 | -3.04% | 641,348 |
| Sep 25, 2024 | 4.79 | 4.79 | 4.58 | 4.60 | 4.60 | -4.37% | 435,100 |
| Sep 24, 2024 | 4.92 | 4.93 | 4.79 | 4.81 | 4.81 | -0.21% | 496,500 |
| Sep 23, 2024 | 4.89 | 4.96 | 4.79 | 4.82 | 4.82 | - | 413,100 |
| Sep 20, 2024 | 4.86 | 4.89 | 4.80 | 4.82 | 4.82 | -2.23% | 1,195,810 |
| Sep 19, 2024 | 4.98 | 4.98 | 4.84 | 4.93 | 4.93 | 2.28% | 429,800 |
| Sep 18, 2024 | 4.93 | 5.02 | 4.82 | 4.82 | 4.82 | -2.23% | 518,763 |
| Sep 17, 2024 | 4.73 | 4.94 | 4.69 | 4.93 | 4.93 | 5.57% | 599,523 |
| Sep 16, 2024 | 4.64 | 4.68 | 4.55 | 4.67 | 4.67 | 1.97% | 472,600 |
| Sep 13, 2024 | 4.56 | 4.62 | 4.49 | 4.58 | 4.58 | 2.23% | 555,800 |
| Sep 12, 2024 | 4.52 | 4.58 | 4.44 | 4.48 | 4.48 | 0.67% | 622,500 |
| Sep 11, 2024 | 4.47 | 4.47 | 4.33 | 4.45 | 4.45 | -0.67% | 606,400 |
| Sep 10, 2024 | 4.63 | 4.68 | 4.42 | 4.48 | 4.48 | -2.82% | 829,300 |
| Sep 9, 2024 | 4.64 | 4.69 | 4.60 | 4.61 | 4.61 | -0.86% | 638,435 |
| Sep 6, 2024 | 4.82 | 4.89 | 4.63 | 4.65 | 4.65 | -3.53% | 1,036,102 |
| Sep 5, 2024 | 4.89 | 4.90 | 4.79 | 4.82 | 4.82 | -0.82% | 677,217 |
| Sep 4, 2024 | 4.89 | 5.00 | 4.85 | 4.86 | 4.86 | -0.61% | 604,700 |
| Sep 3, 2024 | 5.17 | 5.23 | 4.86 | 4.89 | 4.89 | -7.56% | 848,200 |
| Aug 30, 2024 | 5.29 | 5.31 | 5.20 | 5.29 | 5.29 | -0.38% | 396,600 |
| Aug 29, 2024 | 5.28 | 5.35 | 5.21 | 5.31 | 5.31 | 1.92% | 483,500 |
| Aug 28, 2024 | 5.19 | 5.27 | 5.14 | 5.21 | 5.21 | -1.14% | 425,522 |
| Aug 27, 2024 | 5.27 | 5.29 | 5.18 | 5.27 | 5.27 | -0.75% | 453,117 |
| Aug 26, 2024 | 5.42 | 5.47 | 5.26 | 5.31 | 5.31 | 0.38% | 671,100 |
| Aug 23, 2024 | 5.12 | 5.31 | 5.12 | 5.29 | 5.29 | 4.55% | 765,500 |
| Aug 22, 2024 | 5.17 | 5.18 | 5.06 | 5.06 | 5.06 | -1.75% | 575,307 |
| Aug 21, 2024 | 5.07 | 5.17 | 5.04 | 5.15 | 5.15 | 2.59% | 552,300 |
| Aug 20, 2024 | 5.12 | 5.12 | 4.96 | 5.02 | 5.02 | -2.52% | 723,400 |
| Aug 19, 2024 | 5.10 | 5.24 | 5.10 | 5.15 | 5.15 | 1.58% | 746,647 |
| Aug 16, 2024 | 5.02 | 5.13 | 5.01 | 5.07 | 5.07 | 0.20% | 489,523 |
| Aug 15, 2024 | 4.99 | 5.15 | 4.96 | 5.06 | 5.06 | 3.05% | 789,657 |
| Aug 14, 2024 | 4.86 | 4.95 | 4.76 | 4.91 | 4.91 | 1.66% | 773,413 |
| Aug 13, 2024 | 4.87 | 4.89 | 4.80 | 4.83 | 4.83 | -1.23% | 595,500 |
| Aug 12, 2024 | 4.86 | 4.94 | 4.73 | 4.89 | 4.89 | 1.87% | 705,608 |
| Aug 9, 2024 | 4.92 | 4.99 | 4.79 | 4.80 | 4.80 | -2.24% | 654,528 |
| Aug 8, 2024 | 5.01 | 5.05 | 4.87 | 4.91 | 4.91 | -0.61% | 890,000 |
| Aug 7, 2024 | 5.15 | 5.20 | 4.85 | 4.94 | 4.94 | -1.98% | 1,218,609 |
| Aug 6, 2024 | 5.06 | 5.13 | 4.97 | 5.04 | 5.04 | -0.20% | 1,103,500 |
| Aug 5, 2024 | 5.03 | 5.10 | 4.89 | 5.05 | 5.05 | -5.25% | 1,272,534 |
| Aug 2, 2024 | 5.38 | 5.44 | 5.24 | 5.33 | 5.33 | -4.82% | 1,533,243 |
| Aug 1, 2024 | 5.69 | 5.74 | 5.40 | 5.60 | 5.60 | -2.10% | 1,610,243 |