Oil States International, Inc. (OIS)
NYSE: OIS · Real-Time Price · USD
8.42
-0.08 (-0.94%)
Jun 1, 2026, 4:00 PM EDT - Market closed
Oil States International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 8.38 | 8.51 | 8.24 | 8.42 | 8.42 | -0.94% | 1,528,794 |
| May 29, 2026 | 8.38 | 8.52 | 8.30 | 8.50 | 8.50 | 1.80% | 701,288 |
| May 28, 2026 | 8.47 | 8.52 | 8.25 | 8.35 | 8.35 | -0.48% | 1,016,793 |
| May 27, 2026 | 8.60 | 8.70 | 8.35 | 8.39 | 8.39 | -4.66% | 669,243 |
| May 26, 2026 | 8.80 | 9.06 | 8.75 | 8.80 | 8.80 | -0.56% | 585,361 |
| May 22, 2026 | 8.80 | 8.93 | 8.64 | 8.85 | 8.85 | -0.34% | 599,741 |
| May 21, 2026 | 9.08 | 9.10 | 8.82 | 8.88 | 8.88 | -1.33% | 813,188 |
| May 20, 2026 | 9.10 | 9.33 | 9.00 | 9.00 | 9.00 | -0.99% | 598,143 |
| May 19, 2026 | 9.26 | 9.33 | 9.07 | 9.09 | 9.09 | -0.98% | 589,709 |
| May 18, 2026 | 8.92 | 9.29 | 8.86 | 9.18 | 9.18 | 1.89% | 722,636 |
| May 15, 2026 | 9.03 | 9.14 | 8.96 | 9.01 | 9.01 | -0.44% | 611,942 |
| May 14, 2026 | 8.95 | 9.27 | 8.87 | 9.05 | 9.05 | 0.44% | 903,178 |
| May 13, 2026 | 8.79 | 9.03 | 8.64 | 9.01 | 9.01 | 0.67% | 1,205,744 |
| May 12, 2026 | 8.94 | 9.07 | 8.78 | 8.95 | 8.95 | 0.22% | 2,792,194 |
| May 11, 2026 | 8.81 | 9.01 | 8.66 | 8.93 | 8.93 | 3.12% | 841,655 |
| May 8, 2026 | 8.89 | 8.94 | 8.65 | 8.66 | 8.66 | -2.70% | 670,089 |
| May 7, 2026 | 8.75 | 9.01 | 8.60 | 8.90 | 8.90 | -0.11% | 1,168,755 |
| May 6, 2026 | 9.21 | 9.48 | 8.77 | 8.91 | 8.91 | -7.48% | 1,766,333 |
| May 5, 2026 | 10.74 | 11.32 | 9.51 | 9.63 | 9.63 | -14.02% | 1,644,876 |
| May 4, 2026 | 11.17 | 11.31 | 10.99 | 11.20 | 11.20 | -0.27% | 521,967 |
| May 1, 2026 | 11.38 | 11.41 | 10.94 | 11.23 | 11.23 | -2.18% | 656,452 |
| Apr 30, 2026 | 11.49 | 11.84 | 11.31 | 11.48 | 11.48 | -2.55% | 678,406 |
| Apr 29, 2026 | 11.52 | 11.78 | 11.24 | 11.78 | 11.78 | 3.33% | 860,052 |
| Apr 28, 2026 | 11.37 | 11.41 | 11.18 | 11.40 | 11.40 | 1.79% | 543,071 |
| Apr 27, 2026 | 11.14 | 11.31 | 11.09 | 11.20 | 11.20 | 1.08% | 524,356 |
| Apr 24, 2026 | 10.84 | 11.08 | 10.72 | 11.08 | 11.08 | 1.65% | 741,704 |
| Apr 23, 2026 | 10.74 | 11.01 | 10.61 | 10.90 | 10.90 | 1.49% | 495,667 |
| Apr 22, 2026 | 10.46 | 10.74 | 10.40 | 10.74 | 10.74 | 4.27% | 715,258 |
| Apr 21, 2026 | 10.05 | 10.37 | 9.94 | 10.30 | 10.30 | 4.25% | 833,879 |
| Apr 20, 2026 | 10.22 | 10.28 | 9.88 | 9.88 | 9.88 | -3.33% | 1,194,006 |
| Apr 17, 2026 | 10.50 | 10.54 | 10.09 | 10.22 | 10.22 | -5.98% | 728,215 |
| Apr 16, 2026 | 10.79 | 10.97 | 10.61 | 10.87 | 10.87 | 0.65% | 787,469 |
| Apr 15, 2026 | 11.09 | 11.21 | 10.79 | 10.80 | 10.80 | -3.40% | 683,409 |
| Apr 14, 2026 | 11.48 | 11.58 | 11.12 | 11.18 | 11.18 | -4.03% | 686,228 |
| Apr 13, 2026 | 11.62 | 11.88 | 11.52 | 11.65 | 11.65 | 0.87% | 622,576 |
| Apr 10, 2026 | 11.40 | 11.59 | 11.36 | 11.55 | 11.55 | 0.43% | 517,841 |
| Apr 9, 2026 | 11.50 | 11.68 | 11.41 | 11.50 | 11.50 | 0.44% | 683,389 |
| Apr 8, 2026 | 11.00 | 11.59 | 10.74 | 11.45 | 11.45 | 2.23% | 1,227,471 |
| Apr 7, 2026 | 11.38 | 11.57 | 11.17 | 11.20 | 11.20 | -1.23% | 829,825 |
| Apr 6, 2026 | 11.17 | 11.42 | 11.10 | 11.34 | 11.34 | 1.16% | 500,626 |
| Apr 2, 2026 | 11.21 | 11.48 | 11.16 | 11.21 | 11.21 | 0.99% | 641,385 |
| Apr 1, 2026 | 11.41 | 11.62 | 11.10 | 11.10 | 11.10 | -4.64% | 712,017 |
| Mar 31, 2026 | 11.75 | 12.00 | 11.51 | 11.64 | 11.64 | 0.52% | 807,304 |
| Mar 30, 2026 | 12.53 | 12.71 | 11.39 | 11.58 | 11.58 | -5.08% | 1,038,475 |
| Mar 27, 2026 | 12.00 | 12.48 | 12.00 | 12.20 | 12.20 | 1.67% | 932,579 |
| Mar 26, 2026 | 11.90 | 12.21 | 11.79 | 12.00 | 12.00 | 0.08% | 744,665 |
| Mar 25, 2026 | 11.85 | 12.07 | 11.70 | 11.99 | 11.99 | 0.84% | 1,008,029 |
| Mar 24, 2026 | 12.00 | 12.28 | 11.88 | 11.89 | 11.89 | -6.08% | 1,390,485 |
| Mar 23, 2026 | 12.12 | 12.79 | 12.02 | 12.66 | 12.66 | 4.11% | 1,040,959 |
| Mar 20, 2026 | 12.33 | 12.37 | 11.92 | 12.16 | 12.16 | -0.65% | 1,782,109 |