Oil States International, Inc. (OIS)
NYSE: OIS · Real-Time Price · USD
12.08
-0.66 (-5.18%)
At close: Mar 12, 2026, 4:00 PM EDT
11.96
-0.12 (-0.99%)
Pre-market: Mar 13, 2026, 6:35 AM EDT
Oil States International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 12.51 | 12.59 | 11.93 | 12.08 | 12.08 | -5.18% | 1,137,345 |
| Mar 11, 2026 | 12.35 | 12.82 | 12.05 | 12.74 | 12.74 | 2.08% | 1,126,614 |
| Mar 10, 2026 | 12.72 | 12.85 | 12.31 | 12.48 | 12.48 | -3.18% | 1,242,024 |
| Mar 9, 2026 | 12.27 | 12.94 | 12.00 | 12.89 | 12.89 | 5.40% | 2,357,756 |
| Mar 6, 2026 | 12.29 | 12.31 | 11.86 | 12.23 | 12.23 | -1.85% | 1,027,800 |
| Mar 5, 2026 | 12.43 | 12.60 | 12.14 | 12.46 | 12.46 | -0.40% | 1,195,226 |
| Mar 4, 2026 | 12.54 | 12.79 | 12.35 | 12.51 | 12.51 | 0.81% | 753,050 |
| Mar 3, 2026 | 12.84 | 12.96 | 12.23 | 12.41 | 12.41 | -5.12% | 1,601,354 |
| Mar 2, 2026 | 13.37 | 13.44 | 12.63 | 13.08 | 13.08 | -0.08% | 1,408,968 |
| Feb 27, 2026 | 13.22 | 13.53 | 12.72 | 13.09 | 13.09 | -0.46% | 1,697,450 |
| Feb 26, 2026 | 13.22 | 13.44 | 12.99 | 13.15 | 13.15 | -2.08% | 1,558,982 |
| Feb 25, 2026 | 14.28 | 14.50 | 13.20 | 13.43 | 13.43 | -6.67% | 2,561,428 |
| Feb 24, 2026 | 13.54 | 14.45 | 13.25 | 14.39 | 14.39 | 6.43% | 2,659,158 |
| Feb 23, 2026 | 12.60 | 13.54 | 12.26 | 13.52 | 13.52 | 7.90% | 3,291,917 |
| Feb 20, 2026 | 10.10 | 12.56 | 9.83 | 12.53 | 12.53 | 25.30% | 3,744,427 |
| Feb 19, 2026 | 9.53 | 10.05 | 9.53 | 10.00 | 10.00 | 6.04% | 1,343,533 |
| Feb 18, 2026 | 9.52 | 9.70 | 9.28 | 9.43 | 9.43 | 1.40% | 1,849,747 |
| Feb 17, 2026 | 9.42 | 9.53 | 9.11 | 9.30 | 9.30 | -1.06% | 625,325 |
| Feb 13, 2026 | 9.15 | 9.51 | 9.01 | 9.40 | 9.40 | 3.75% | 785,688 |
| Feb 12, 2026 | 9.41 | 9.41 | 8.84 | 9.06 | 9.06 | -3.31% | 1,072,917 |
| Feb 11, 2026 | 9.21 | 9.49 | 9.13 | 9.37 | 9.37 | 4.69% | 977,796 |
| Feb 10, 2026 | 9.11 | 9.19 | 8.83 | 8.95 | 8.95 | -1.43% | 604,750 |
| 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% | 1,145,598 |
| Feb 5, 2026 | 8.72 | 8.84 | 8.41 | 8.57 | 8.57 | -3.92% | 912,294 |
| Feb 4, 2026 | 8.94 | 9.07 | 8.75 | 8.92 | 8.92 | 0.45% | 1,107,394 |
| Feb 3, 2026 | 8.54 | 8.90 | 8.42 | 8.88 | 8.88 | 4.72% | 1,084,872 |
| Feb 2, 2026 | 8.21 | 8.58 | 7.77 | 8.48 | 8.48 | 0.12% | 955,057 |
| Jan 30, 2026 | 8.39 | 8.52 | 8.31 | 8.47 | 8.47 | -1.17% | 1,205,516 |
| Jan 29, 2026 | 8.77 | 8.88 | 8.43 | 8.57 | 8.57 | 2.15% | 1,297,229 |
| Jan 28, 2026 | 8.63 | 8.69 | 8.24 | 8.39 | 8.39 | -2.33% | 1,123,295 |
| Jan 27, 2026 | 8.49 | 8.66 | 8.49 | 8.59 | 8.59 | 1.54% | 657,118 |
| Jan 26, 2026 | 8.63 | 8.68 | 8.39 | 8.46 | 8.46 | - | 721,405 |
| 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 | - | 935,095 |
| Jan 21, 2026 | 8.24 | 8.54 | 8.23 | 8.54 | 8.54 | 5.96% | 952,978 |
| Jan 20, 2026 | 8.10 | 8.20 | 8.00 | 8.06 | 8.06 | -1.47% | 597,821 |
| Jan 16, 2026 | 8.17 | 8.30 | 8.12 | 8.18 | 8.18 | -0.12% | 610,191 |
| Jan 15, 2026 | 8.07 | 8.27 | 7.94 | 8.19 | 8.19 | 0.61% | 685,106 |
| Jan 14, 2026 | 8.15 | 8.28 | 8.08 | 8.14 | 8.14 | 0.74% | 1,052,375 |
| Jan 13, 2026 | 7.97 | 8.17 | 7.97 | 8.08 | 8.08 | 2.67% | 878,297 |
| Jan 12, 2026 | 8.07 | 8.07 | 7.73 | 7.87 | 7.87 | -2.11% | 890,419 |
| Jan 9, 2026 | 7.92 | 8.09 | 7.80 | 8.04 | 8.04 | 1.39% | 755,800 |
| Jan 8, 2026 | 7.55 | 8.01 | 7.55 | 7.93 | 7.93 | 5.17% | 948,838 |
| Jan 7, 2026 | 7.51 | 7.65 | 7.42 | 7.54 | 7.54 | 0.94% | 715,877 |
| Jan 6, 2026 | 7.43 | 7.53 | 7.32 | 7.47 | 7.47 | 1.22% | 1,039,073 |
| 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% | 555,473 |
| Dec 30, 2025 | 6.93 | 7.00 | 6.88 | 6.89 | 6.89 | 0.15% | 611,650 |