Australia markets closed

Oil States International, Inc. (OIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.15+0.03 (+0.49%)
At close: 04:00PM EDT
6.34 +0.19 (+3.09%)
Pre-market: 07:01AM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Apr 20246.156.275.936.156.151,388,100
10 Apr 20246.046.145.996.126.121,244,000
09 Apr 20246.386.466.146.156.151,002,100
08 Apr 20246.456.536.316.346.34835,300
05 Apr 20246.256.476.206.446.44923,400
04 Apr 20246.406.416.216.226.22866,600
03 Apr 20246.286.406.226.386.38763,300
02 Apr 20246.226.306.136.226.22612,900
01 Apr 20246.216.256.146.176.17816,600
28 Mar 20246.166.246.146.166.16770,800
27 Mar 20245.966.135.966.126.12576,500
26 Mar 20246.136.165.945.955.951,074,100
25 Mar 20246.086.196.086.116.11910,400
22 Mar 20246.136.245.996.046.041,133,800
21 Mar 20245.886.155.866.126.121,533,900
20 Mar 20245.895.985.755.875.871,931,500
19 Mar 20245.885.975.845.965.961,670,800
18 Mar 20245.965.975.795.885.881,831,900
15 Mar 20245.566.035.565.955.9515,563,700
14 Mar 20245.635.705.565.605.601,539,100
13 Mar 20245.665.775.535.635.631,654,800
12 Mar 20245.665.665.505.605.601,688,200
11 Mar 20245.585.675.475.595.592,390,100
08 Mar 20245.755.855.475.605.601,925,300
07 Mar 20245.455.765.455.715.711,644,700
06 Mar 20245.455.585.305.425.421,993,200
05 Mar 20245.405.435.315.355.351,761,200
04 Mar 20245.505.585.225.415.413,957,000
01 Mar 20245.515.805.495.685.681,362,200
29 Feb 20245.525.625.345.395.391,669,500
28 Feb 20245.555.675.415.415.411,702,500
27 Feb 20245.535.735.485.525.521,956,200
26 Feb 20245.515.655.465.485.481,481,400
23 Feb 20245.545.635.495.555.551,212,700
22 Feb 20245.665.715.505.575.571,527,800
21 Feb 20246.066.115.625.685.681,417,900
20 Feb 20245.866.475.696.066.061,249,600
16 Feb 20246.236.236.016.106.101,020,800
15 Feb 20245.936.225.936.186.18858,800
14 Feb 20245.976.045.895.945.94644,400
13 Feb 20245.986.065.825.885.88938,900
12 Feb 20245.976.145.976.076.07668,500
09 Feb 20245.986.005.885.955.95667,400
08 Feb 20245.825.985.825.985.98646,200
07 Feb 20246.016.145.815.835.831,051,200
06 Feb 20245.936.085.936.026.02654,100
05 Feb 20245.865.925.735.895.89853,300
02 Feb 20246.186.215.945.955.95650,700
01 Feb 20246.226.296.136.236.23743,600
31 Jan 20246.496.506.156.176.17676,900
30 Jan 20246.386.506.236.446.44630,300
29 Jan 20246.476.526.376.526.52414,100
26 Jan 20246.456.576.406.496.49430,500
25 Jan 20246.416.456.276.436.43548,700
24 Jan 20246.206.336.126.296.29497,300
23 Jan 20246.216.296.116.136.13636,800
22 Jan 20246.116.246.076.156.15482,300
19 Jan 20246.076.095.936.086.08392,300
18 Jan 20245.906.015.856.006.00516,200
17 Jan 20245.775.905.725.865.86436,600
16 Jan 20246.036.105.875.895.89564,700
12 Jan 20246.106.196.036.106.10398,400
11 Jan 20246.036.035.885.975.97687,800
10 Jan 20246.096.115.996.026.02525,800
09 Jan 20246.346.346.086.126.12634,300
08 Jan 20246.466.466.226.386.38833,600
05 Jan 20246.646.716.596.686.68456,700
04 Jan 20246.746.746.536.596.59795,600
03 Jan 20246.696.816.636.656.65529,000
02 Jan 20246.876.956.696.716.71473,300
29 Dec 20236.946.946.776.796.79846,600
28 Dec 20237.017.046.906.926.92723,300
27 Dec 20237.087.137.037.067.06445,700
26 Dec 20237.027.166.977.127.12493,500
22 Dec 20237.077.116.916.936.93493,800
21 Dec 20236.957.026.927.007.00484,900
20 Dec 20237.007.276.936.946.941,082,300
19 Dec 20236.827.006.826.996.99550,200
18 Dec 20236.927.036.796.796.79607,500
15 Dec 20236.756.866.586.726.722,618,400
14 Dec 20236.796.886.706.806.80913,800
13 Dec 20236.476.656.326.606.601,096,200
12 Dec 20236.506.546.326.426.421,233,600
11 Dec 20236.786.826.616.666.66557,500
08 Dec 20236.636.786.576.786.781,121,300
07 Dec 20236.646.646.486.556.55715,300
06 Dec 20236.856.936.556.556.55664,900
05 Dec 20237.107.196.836.856.85971,900
04 Dec 20236.967.096.867.067.06491,800
01 Dec 20236.867.116.807.057.05441,600
30 Nov 20237.097.226.886.896.891,092,900
29 Nov 20237.007.086.957.017.01651,100
28 Nov 20236.986.996.866.936.93463,200
27 Nov 20237.057.096.956.996.99641,000
24 Nov 20237.087.207.057.057.05192,100
22 Nov 20236.877.076.787.047.04406,700
21 Nov 20237.107.107.007.037.03513,200
20 Nov 20237.257.297.167.197.19299,200
17 Nov 20237.027.217.017.127.12518,600
16 Nov 20237.237.266.766.916.91426,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...