Oil States International, Inc. (OIS)
NYSE: OIS · Real-Time Price · USD
10.74
+0.44 (4.27%)
At close: Apr 22, 2026, 4:00 PM EDT
10.79
+0.05 (0.47%)
After-hours: Apr 22, 2026, 7:05 PM EDT
Oil States International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |