Oil States International, Inc. (OIS)
NYSE: OIS · Real-Time Price · USD
8.95
+0.02 (0.22%)
At close: May 12, 2026, 4:00 PM EDT
9.00
+0.05 (0.56%)
After-hours: May 12, 2026, 7:51 PM EDT
Oil States International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 8.94 | 9.07 | 8.78 | 8.95 | 8.95 | 0.22% | 2,792,039 |
| May 11, 2026 | 8.81 | 9.01 | 8.66 | 8.93 | 8.93 | 3.12% | 836,787 |
| May 8, 2026 | 8.89 | 8.94 | 8.65 | 8.66 | 8.66 | -2.70% | 669,919 |
| May 7, 2026 | 8.75 | 9.01 | 8.60 | 8.90 | 8.90 | -0.11% | 1,139,312 |
| May 6, 2026 | 9.21 | 9.48 | 8.77 | 8.91 | 8.91 | -7.48% | 1,654,238 |
| May 5, 2026 | 10.74 | 11.32 | 9.51 | 9.63 | 9.63 | -14.02% | 1,643,746 |
| May 4, 2026 | 11.17 | 11.31 | 10.99 | 11.20 | 11.20 | -0.27% | 500,501 |
| May 1, 2026 | 11.38 | 11.41 | 10.94 | 11.23 | 11.23 | -2.18% | 645,593 |
| Apr 30, 2026 | 11.49 | 11.84 | 11.31 | 11.48 | 11.48 | -2.55% | 661,254 |
| Apr 29, 2026 | 11.52 | 11.78 | 11.24 | 11.78 | 11.78 | 3.33% | 846,018 |
| Apr 28, 2026 | 11.37 | 11.41 | 11.18 | 11.40 | 11.40 | 1.79% | 542,606 |
| Apr 27, 2026 | 11.14 | 11.31 | 11.09 | 11.20 | 11.20 | 1.08% | 506,833 |
| Apr 24, 2026 | 10.84 | 11.08 | 10.72 | 11.08 | 11.08 | 1.65% | 737,287 |
| Apr 23, 2026 | 10.74 | 11.01 | 10.61 | 10.90 | 10.90 | 1.49% | 495,648 |
| Apr 22, 2026 | 10.46 | 10.74 | 10.40 | 10.74 | 10.74 | 4.27% | 708,926 |
| Apr 21, 2026 | 10.05 | 10.37 | 9.94 | 10.30 | 10.30 | 4.25% | 833,785 |
| Apr 20, 2026 | 10.22 | 10.28 | 9.88 | 9.88 | 9.88 | -3.33% | 954,072 |
| Apr 17, 2026 | 10.50 | 10.54 | 10.09 | 10.22 | 10.22 | -5.98% | 727,782 |
| Apr 16, 2026 | 10.79 | 10.97 | 10.61 | 10.87 | 10.87 | 0.65% | 786,573 |
| Apr 15, 2026 | 11.09 | 11.21 | 10.79 | 10.80 | 10.80 | -3.40% | 682,358 |
| Apr 14, 2026 | 11.48 | 11.58 | 11.12 | 11.18 | 11.18 | -4.03% | 686,190 |
| Apr 13, 2026 | 11.62 | 11.88 | 11.52 | 11.65 | 11.65 | 0.87% | 622,391 |
| Apr 10, 2026 | 11.40 | 11.59 | 11.36 | 11.55 | 11.55 | 0.43% | 517,602 |
| Apr 9, 2026 | 11.50 | 11.68 | 11.41 | 11.50 | 11.50 | 0.44% | 683,083 |
| Apr 8, 2026 | 11.00 | 11.59 | 10.74 | 11.45 | 11.45 | 2.23% | 1,094,695 |
| Apr 7, 2026 | 11.38 | 11.57 | 11.17 | 11.20 | 11.20 | -1.23% | 821,921 |
| Apr 6, 2026 | 11.17 | 11.42 | 11.10 | 11.34 | 11.34 | 1.16% | 499,122 |
| Apr 2, 2026 | 11.21 | 11.48 | 11.16 | 11.21 | 11.21 | 0.99% | 638,377 |
| Apr 1, 2026 | 11.41 | 11.62 | 11.10 | 11.10 | 11.10 | -4.64% | 711,952 |
| Mar 31, 2026 | 11.75 | 12.00 | 11.51 | 11.64 | 11.64 | 0.52% | 807,119 |
| Mar 30, 2026 | 12.53 | 12.71 | 11.39 | 11.58 | 11.58 | -5.08% | 1,036,592 |
| Mar 27, 2026 | 12.00 | 12.48 | 12.00 | 12.20 | 12.20 | 1.67% | 914,128 |
| Mar 26, 2026 | 11.90 | 12.21 | 11.79 | 12.00 | 12.00 | 0.08% | 742,229 |
| Mar 25, 2026 | 11.85 | 12.07 | 11.70 | 11.99 | 11.99 | 0.84% | 999,757 |
| Mar 24, 2026 | 12.00 | 12.28 | 11.88 | 11.89 | 11.89 | -6.08% | 1,389,123 |
| Mar 23, 2026 | 12.12 | 12.79 | 12.02 | 12.66 | 12.66 | 4.11% | 1,028,513 |
| Mar 20, 2026 | 12.33 | 12.37 | 11.92 | 12.16 | 12.16 | -0.65% | 1,602,660 |
| Mar 19, 2026 | 11.92 | 12.41 | 11.81 | 12.24 | 12.24 | 2.60% | 936,279 |
| Mar 18, 2026 | 12.20 | 12.38 | 11.89 | 11.93 | 11.93 | -2.69% | 701,316 |
| Mar 17, 2026 | 12.10 | 12.44 | 12.06 | 12.26 | 12.26 | 2.85% | 1,229,384 |
| Mar 16, 2026 | 11.95 | 12.16 | 11.77 | 11.92 | 11.92 | 0.25% | 572,572 |
| Mar 13, 2026 | 11.99 | 12.10 | 11.52 | 11.89 | 11.89 | -1.57% | 763,876 |
| 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 |