Oil States International, Inc. (OIS)
NYSE: OIS · Real-Time Price · USD
8.29
-0.04 (-0.48%)
At close: Oct 20, 2026, 4:00 PM EDT
8.30
+0.01 (0.12%)
Pre-market: Oct 21, 2026, 4:52 AM EDT
Oil States International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 8.47 | 8.47 | 8.11 | 8.29 | 8.29 | -0.48% | 1,124,419 |
| Oct 19, 2026 | 8.13 | 8.37 | 8.06 | 8.33 | 8.33 | 2.59% | 968,426 |
| Oct 16, 2026 | 7.91 | 8.25 | 7.91 | 8.12 | 8.12 | 2.27% | 1,003,560 |
| Oct 15, 2026 | 8.01 | 8.01 | 7.73 | 7.94 | 7.94 | -1.24% | 1,295,712 |
| Oct 14, 2026 | 8.27 | 8.31 | 7.99 | 8.04 | 8.04 | -2.90% | 962,123 |
| Oct 13, 2026 | 8.24 | 8.35 | 8.17 | 8.28 | 8.28 | 1.22% | 975,376 |
| Oct 12, 2026 | 8.21 | 8.43 | 8.15 | 8.18 | 8.18 | 0.12% | 537,615 |
| Oct 9, 2026 | 8.20 | 8.33 | 8.17 | 8.17 | 8.17 | -0.37% | 748,624 |
| Oct 8, 2026 | 8.19 | 8.31 | 8.07 | 8.20 | 8.20 | 1.36% | 854,304 |
| Oct 7, 2026 | 8.24 | 8.35 | 8.03 | 8.09 | 8.09 | -2.29% | 864,656 |
| Oct 6, 2026 | 8.47 | 8.50 | 8.15 | 8.28 | 8.28 | -2.36% | 898,711 |
| Oct 5, 2026 | 8.23 | 8.69 | 8.16 | 8.48 | 8.48 | 3.04% | 756,686 |
| Oct 2, 2026 | 8.16 | 8.30 | 8.12 | 8.23 | 8.23 | 0.49% | 498,806 |
| Oct 1, 2026 | 7.92 | 8.24 | 7.89 | 8.19 | 8.19 | 3.02% | 626,850 |
| 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 |