Oil States International, Inc. (OIS)
NYSE: OIS · Real-Time Price · USD
7.95
-0.06 (-0.75%)
Sep 30, 2026, 4:00 PM EDT - Market closed
Oil States International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.03 | 8.05 | 7.90 | 7.95 | 7.95 | -0.75% | 663,318 |
| Sep 29, 2026 | 8.15 | 8.27 | 7.97 | 8.01 | 8.01 | -3.61% | 710,229 |
| Sep 28, 2026 | 8.41 | 8.47 | 8.27 | 8.31 | 8.31 | 0.36% | 741,745 |
| Sep 25, 2026 | 8.24 | 8.37 | 8.20 | 8.28 | 8.28 | -0.36% | 517,701 |
| Sep 24, 2026 | 8.36 | 8.41 | 8.26 | 8.31 | 8.31 | - | 535,061 |
| Sep 23, 2026 | 8.27 | 8.43 | 8.19 | 8.31 | 8.31 | 0.97% | 479,049 |
| Sep 22, 2026 | 8.20 | 8.40 | 8.11 | 8.23 | 8.23 | -0.96% | 504,903 |
| Sep 21, 2026 | 8.39 | 8.43 | 8.22 | 8.31 | 8.31 | -1.19% | 435,903 |
| Sep 18, 2026 | 8.43 | 8.48 | 8.28 | 8.41 | 8.41 | 0.12% | 1,145,954 |
| Sep 17, 2026 | 8.45 | 8.55 | 8.36 | 8.40 | 8.40 | -0.47% | 455,050 |
| Sep 16, 2026 | 8.58 | 8.64 | 8.27 | 8.44 | 8.44 | -1.86% | 449,988 |
| Sep 15, 2026 | 8.46 | 8.68 | 8.39 | 8.60 | 8.60 | 2.50% | 447,296 |
| Sep 14, 2026 | 8.65 | 8.65 | 8.30 | 8.39 | 8.39 | -3.45% | 619,712 |
| Sep 11, 2026 | 8.66 | 8.73 | 8.48 | 8.69 | 8.69 | 1.16% | 401,590 |
| Sep 10, 2026 | 8.97 | 8.97 | 8.44 | 8.59 | 8.59 | -1.94% | 424,270 |
| Sep 9, 2026 | 8.80 | 8.94 | 8.58 | 8.76 | 8.76 | 0.69% | 532,874 |
| Sep 8, 2026 | 8.92 | 8.95 | 8.67 | 8.70 | 8.70 | -0.68% | 374,841 |
| Sep 4, 2026 | 8.84 | 8.84 | 8.61 | 8.76 | 8.76 | -1.13% | 430,755 |
| Sep 3, 2026 | 8.99 | 9.02 | 8.81 | 8.86 | 8.86 | -1.12% | 389,741 |
| Sep 2, 2026 | 8.71 | 9.08 | 8.71 | 8.96 | 8.96 | 1.59% | 468,971 |
| Sep 1, 2026 | 8.83 | 8.93 | 8.71 | 8.82 | 8.82 | - | 450,915 |
| Aug 31, 2026 | 8.84 | 8.97 | 8.75 | 8.82 | 8.82 | 2.44% | 577,075 |
| Aug 28, 2026 | 8.66 | 8.74 | 8.55 | 8.61 | 8.61 | -0.69% | 432,062 |
| Aug 27, 2026 | 8.26 | 8.72 | 8.26 | 8.67 | 8.67 | 4.58% | 516,345 |
| Aug 26, 2026 | 8.48 | 8.48 | 8.07 | 8.29 | 8.29 | -1.07% | 602,332 |
| Aug 25, 2026 | 8.25 | 8.45 | 8.25 | 8.38 | 8.38 | 0.84% | 455,982 |
| Aug 24, 2026 | 8.56 | 8.66 | 8.16 | 8.31 | 8.31 | -3.93% | 545,364 |
| Aug 21, 2026 | 8.78 | 9.00 | 8.62 | 8.65 | 8.65 | -0.57% | 524,260 |
| Aug 20, 2026 | 8.93 | 9.00 | 8.50 | 8.70 | 8.70 | -2.03% | 654,555 |
| Aug 19, 2026 | 9.13 | 9.17 | 8.84 | 8.88 | 8.88 | -1.00% | 467,589 |
| Aug 18, 2026 | 9.22 | 9.23 | 8.93 | 8.97 | 8.97 | -2.07% | 481,261 |
| Aug 17, 2026 | 9.06 | 9.23 | 8.96 | 9.16 | 9.16 | 2.58% | 580,014 |
| Aug 14, 2026 | 8.85 | 9.05 | 8.80 | 8.93 | 8.93 | 2.41% | 513,337 |
| Aug 13, 2026 | 8.85 | 8.99 | 8.71 | 8.72 | 8.72 | -1.80% | 440,786 |
| Aug 12, 2026 | 8.83 | 9.06 | 8.65 | 8.88 | 8.88 | 0.68% | 548,991 |
| Aug 11, 2026 | 8.94 | 9.00 | 8.76 | 8.82 | 8.82 | -0.34% | 481,095 |
| Aug 10, 2026 | 8.27 | 8.87 | 8.25 | 8.85 | 8.85 | 8.72% | 942,403 |
| Aug 7, 2026 | 8.22 | 8.39 | 8.11 | 8.14 | 8.14 | -2.05% | 454,961 |
| Aug 6, 2026 | 8.48 | 8.72 | 8.27 | 8.31 | 8.31 | -0.24% | 683,110 |
| Aug 5, 2026 | 8.42 | 8.55 | 8.18 | 8.33 | 8.33 | -0.95% | 723,891 |
| Aug 4, 2026 | 8.07 | 8.57 | 8.06 | 8.41 | 8.41 | 2.06% | 728,530 |
| Aug 3, 2026 | 7.86 | 8.25 | 7.78 | 8.24 | 8.24 | 1.60% | 868,947 |
| Jul 31, 2026 | 7.74 | 8.20 | 7.52 | 8.11 | 8.11 | 6.99% | 1,007,722 |
| Jul 30, 2026 | 7.73 | 7.80 | 7.29 | 7.58 | 7.58 | -2.19% | 1,009,036 |
| Jul 29, 2026 | 8.18 | 8.33 | 7.63 | 7.75 | 7.75 | -3.37% | 692,449 |
| Jul 28, 2026 | 8.49 | 8.51 | 7.96 | 8.02 | 8.02 | -5.65% | 566,971 |
| Jul 27, 2026 | 8.47 | 8.77 | 8.44 | 8.50 | 8.50 | -1.96% | 529,818 |
| Jul 24, 2026 | 8.76 | 8.93 | 8.61 | 8.67 | 8.67 | -0.12% | 529,959 |
| Jul 23, 2026 | 8.90 | 9.00 | 8.62 | 8.68 | 8.68 | -0.57% | 545,655 |
| Jul 22, 2026 | 8.69 | 8.88 | 8.67 | 8.73 | 8.73 | 1.63% | 532,119 |