Australia markets closed

Oil States International, Inc. (OIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.3200+0.0200 (+0.47%)
At close: 04:00PM EDT
4.3200 0.00 (0.00%)
After hours: 06:07PM EDT
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20244.33004.39994.23004.32004.3200955,875
12 July 20244.37004.40004.23004.30004.3000660,300
11 July 20244.15004.34004.08004.30004.3000573,600
10 July 20244.03004.14004.03004.08004.0800532,700
09 July 20244.20004.20004.03004.05004.0500768,900
08 July 20244.21004.25004.18004.23004.2300317,500
05 July 20244.31004.33004.15004.20004.2000676,200
03 July 20244.27004.39004.25004.36004.3600258,200
02 July 20244.37004.43004.25004.25004.2500271,900
01 July 20244.43004.50004.30004.33004.3300529,400
28 June 20244.39004.50004.31004.44004.44001,893,400
27 June 20244.39004.43004.29004.33004.3300505,500
26 June 20244.34004.40004.26004.38004.3800639,300
25 June 20244.41004.44004.32004.35004.3500523,700
24 June 20244.28004.50004.23004.46004.4600665,900
21 June 20244.18004.29004.16004.26004.26001,560,800
20 June 20244.04004.20003.99004.16004.1600914,500
18 June 20244.04004.14004.01004.04004.0400732,000
17 June 20243.94004.04003.91004.03004.0300639,100
14 June 20244.00004.02003.92003.96003.9600621,800
13 June 20244.14004.14004.00004.02004.0200772,200
12 June 20244.25004.29004.12004.13004.1300668,800
11 June 20244.12004.22004.07004.18004.1800474,400
10 June 20244.08004.22004.06004.17004.1700799,200
07 June 20244.04004.11004.01004.05004.0500576,500
06 June 20244.09004.10003.97004.06004.06001,216,100
05 June 20244.11004.18004.07004.10004.10001,077,800
04 June 20244.26004.27004.10004.10004.10001,209,400
03 June 20244.53004.53004.28004.29004.2900967,400
31 May 20244.42004.56004.36004.47004.47002,577,000
30 May 20244.43004.49004.40004.41004.4100691,600
29 May 20244.60004.62004.41004.41004.4100589,700
28 May 20244.55004.69004.54004.67004.6700903,200
24 May 20244.53004.59004.49004.56004.5600905,900
23 May 20244.68004.76004.45004.53004.53001,477,500
22 May 20244.70004.72004.60004.65004.65001,334,600
21 May 20244.64004.76004.62004.75004.7500851,900
20 May 20244.70004.77004.66004.66004.6600731,500
17 May 20244.61004.73004.58004.72004.72001,261,500
16 May 20244.62004.73004.58004.60004.60001,017,100
15 May 20244.69004.69004.53004.61004.61001,388,100
14 May 20244.71004.75004.60004.67004.6700840,000
13 May 20244.63004.74004.63004.69004.69001,269,000
10 May 20244.73004.81004.57004.58004.5800892,000
09 May 20244.45004.73004.45004.72004.7200939,300
08 May 20244.49004.52004.42004.42004.42001,195,400
07 May 20244.40004.59004.39004.51004.5100824,800
06 May 20244.40004.52004.38004.40004.40001,376,000
03 May 20244.29004.39004.28004.32004.32001,437,600
02 May 20244.10004.32004.08004.29004.29002,013,300
01 May 20244.01004.11004.01004.03004.03002,143,300
30 Apr 20244.01004.22003.95003.99003.99002,420,400
29 Apr 20244.25004.29003.98004.05004.05003,401,800
26 Apr 20244.98005.16004.22004.31004.31006,593,500
25 Apr 20245.25005.32005.15005.32005.32001,734,100
24 Apr 20245.41005.45005.19005.25005.25001,501,800
23 Apr 20245.39005.55005.39005.47005.47001,373,300
22 Apr 20245.52005.55005.39005.43005.43001,085,300
19 Apr 20245.37005.58005.37005.56005.56001,271,400
18 Apr 20245.45005.53005.37005.43005.4300992,300
17 Apr 20245.56005.65005.40005.42005.42001,238,600
16 Apr 20245.75005.79005.56005.57005.57001,355,200
15 Apr 20245.90005.98005.80005.84005.84001,344,300
12 Apr 20246.21006.30005.84005.87005.87001,109,900
11 Apr 20246.15006.27005.93006.15006.15001,388,100
10 Apr 20246.04006.14005.99006.12006.12001,244,000
09 Apr 20246.38006.46006.14006.15006.15001,002,100
08 Apr 20246.45006.53006.31006.34006.3400835,300
05 Apr 20246.25006.47006.20006.44006.4400923,400
04 Apr 20246.40006.41006.21006.22006.2200866,600
03 Apr 20246.28006.40006.22006.38006.3800763,300
02 Apr 20246.22006.30006.13006.22006.2200612,900
01 Apr 20246.21006.25006.14006.17006.1700816,600
28 Mar 20246.16006.24006.14006.16006.1600770,800
27 Mar 20245.96006.13005.96006.12006.1200576,500
26 Mar 20246.13006.16005.94005.95005.95001,074,100
25 Mar 20246.08006.19006.08006.11006.1100910,400
22 Mar 20246.13006.24005.99006.04006.04001,133,800
21 Mar 20245.88006.15005.86006.12006.12001,533,900
20 Mar 20245.89005.98005.75005.87005.87001,931,500
19 Mar 20245.88005.97005.84005.96005.96001,670,800
18 Mar 20245.96005.97005.79005.88005.88001,831,900
15 Mar 20245.56006.03005.56005.95005.950015,563,700
14 Mar 20245.63005.70005.56005.60005.60001,539,100
13 Mar 20245.66005.77005.53005.63005.63001,654,800
12 Mar 20245.66005.66005.50005.60005.60001,688,200
11 Mar 20245.58005.67005.47005.59005.59002,390,100
08 Mar 20245.75005.85005.47005.60005.60001,925,300
07 Mar 20245.45005.76005.45005.71005.71001,644,700
06 Mar 20245.45005.58005.30005.42005.42001,993,200
05 Mar 20245.40005.43005.31005.35005.35001,761,200
04 Mar 20245.50005.58005.22005.41005.41003,957,000
01 Mar 20245.51005.80005.49005.68005.68001,362,200
29 Feb 20245.52005.62005.34005.39005.39001,669,500
28 Feb 20245.55005.67005.41005.41005.41001,702,500
27 Feb 20245.53005.73005.48005.52005.52001,956,200
26 Feb 20245.51005.65005.46005.48005.48001,481,400
23 Feb 20245.54005.63005.49005.55005.55001,212,700
22 Feb 20245.66005.71005.50005.57005.57001,527,800
21 Feb 20246.06006.11005.62005.68005.68001,417,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...