Oil States International, Inc. (OIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 6.63 | 6.78 | 6.57 | 6.78 | 6.78 | 1,121,300 |
| 07 Dec 2023 | 6.64 | 6.64 | 6.48 | 6.55 | 6.55 | 715,300 |
| 06 Dec 2023 | 6.85 | 6.93 | 6.55 | 6.55 | 6.55 | 664,900 |
| 05 Dec 2023 | 7.10 | 7.19 | 6.83 | 6.85 | 6.85 | 971,900 |
| 04 Dec 2023 | 6.96 | 7.09 | 6.86 | 7.06 | 7.06 | 491,800 |
| 01 Dec 2023 | 6.86 | 7.11 | 6.80 | 7.05 | 7.05 | 441,600 |
| 30 Nov 2023 | 7.09 | 7.22 | 6.88 | 6.89 | 6.89 | 1,092,900 |
| 29 Nov 2023 | 7.00 | 7.08 | 6.95 | 7.01 | 7.01 | 651,100 |
| 28 Nov 2023 | 6.98 | 6.99 | 6.86 | 6.93 | 6.93 | 463,200 |
| 27 Nov 2023 | 7.05 | 7.09 | 6.95 | 6.99 | 6.99 | 641,000 |
| 24 Nov 2023 | 7.08 | 7.20 | 7.05 | 7.05 | 7.05 | 192,100 |
| 22 Nov 2023 | 6.87 | 7.07 | 6.78 | 7.04 | 7.04 | 406,700 |
| 21 Nov 2023 | 7.10 | 7.10 | 7.00 | 7.03 | 7.03 | 513,200 |
| 20 Nov 2023 | 7.25 | 7.29 | 7.16 | 7.19 | 7.19 | 299,200 |
| 17 Nov 2023 | 7.02 | 7.21 | 7.01 | 7.12 | 7.12 | 518,600 |
| 16 Nov 2023 | 7.23 | 7.26 | 6.76 | 6.91 | 6.91 | 426,800 |
| 15 Nov 2023 | 7.36 | 7.48 | 7.32 | 7.33 | 7.33 | 391,900 |
| 14 Nov 2023 | 7.28 | 7.44 | 7.22 | 7.44 | 7.44 | 429,100 |
| 13 Nov 2023 | 7.12 | 7.23 | 7.06 | 7.16 | 7.16 | 229,400 |
| 10 Nov 2023 | 7.15 | 7.20 | 7.00 | 7.12 | 7.12 | 495,800 |
| 09 Nov 2023 | 7.09 | 7.22 | 7.00 | 7.07 | 7.07 | 359,800 |
| 08 Nov 2023 | 6.94 | 7.17 | 6.93 | 7.00 | 7.00 | 663,400 |
| 07 Nov 2023 | 7.40 | 7.40 | 6.98 | 6.99 | 6.99 | 705,100 |
| 06 Nov 2023 | 7.79 | 7.80 | 7.53 | 7.55 | 7.55 | 291,600 |
| 03 Nov 2023 | 7.77 | 7.84 | 7.63 | 7.72 | 7.72 | 425,400 |
| 02 Nov 2023 | 7.50 | 7.78 | 7.49 | 7.73 | 7.73 | 612,000 |
| 01 Nov 2023 | 7.32 | 7.46 | 7.23 | 7.40 | 7.40 | 461,700 |
| 31 Oct 2023 | 7.62 | 7.62 | 7.22 | 7.26 | 7.26 | 928,400 |
| 30 Oct 2023 | 7.86 | 7.97 | 7.41 | 7.67 | 7.67 | 932,500 |
| 27 Oct 2023 | 8.02 | 8.29 | 7.80 | 7.99 | 7.99 | 802,200 |
| 26 Oct 2023 | 7.38 | 7.43 | 7.19 | 7.33 | 7.33 | 503,000 |
| 25 Oct 2023 | 7.47 | 7.62 | 7.37 | 7.43 | 7.43 | 280,800 |
| 24 Oct 2023 | 7.56 | 7.62 | 7.50 | 7.51 | 7.51 | 398,700 |
| 23 Oct 2023 | 7.52 | 7.60 | 7.47 | 7.51 | 7.51 | 389,600 |
| 20 Oct 2023 | 7.77 | 7.80 | 7.52 | 7.62 | 7.62 | 392,200 |
| 19 Oct 2023 | 7.79 | 7.91 | 7.65 | 7.75 | 7.75 | 373,500 |
| 18 Oct 2023 | 7.94 | 7.97 | 7.81 | 7.88 | 7.88 | 344,500 |
| 17 Oct 2023 | 7.63 | 7.94 | 7.63 | 7.88 | 7.88 | 473,200 |
| 16 Oct 2023 | 7.79 | 7.82 | 7.67 | 7.69 | 7.69 | 329,200 |
| 13 Oct 2023 | 7.85 | 7.89 | 7.66 | 7.71 | 7.71 | 632,300 |
| 12 Oct 2023 | 7.85 | 7.85 | 7.59 | 7.66 | 7.66 | 432,500 |
| 11 Oct 2023 | 7.74 | 7.85 | 7.70 | 7.82 | 7.82 | 327,000 |
| 10 Oct 2023 | 7.88 | 7.97 | 7.81 | 7.86 | 7.86 | 536,900 |
| 09 Oct 2023 | 7.60 | 7.95 | 7.60 | 7.87 | 7.87 | 696,200 |
| 06 Oct 2023 | 7.50 | 7.56 | 7.38 | 7.44 | 7.44 | 664,200 |
| 05 Oct 2023 | 7.53 | 7.75 | 7.44 | 7.47 | 7.47 | 718,100 |
| 04 Oct 2023 | 7.89 | 7.93 | 7.55 | 7.60 | 7.60 | 724,400 |
| 03 Oct 2023 | 8.09 | 8.13 | 7.99 | 8.05 | 8.05 | 470,900 |
| 02 Oct 2023 | 8.37 | 8.38 | 8.01 | 8.13 | 8.13 | 732,200 |
| 29 Sept 2023 | 8.66 | 8.72 | 8.30 | 8.37 | 8.37 | 861,000 |
| 28 Sept 2023 | 8.71 | 8.87 | 8.61 | 8.65 | 8.65 | 886,500 |
| 27 Sept 2023 | 8.41 | 8.85 | 8.37 | 8.76 | 8.76 | 558,400 |
| 26 Sept 2023 | 8.30 | 8.43 | 8.25 | 8.29 | 8.29 | 407,900 |
| 25 Sept 2023 | 8.16 | 8.42 | 8.13 | 8.41 | 8.41 | 571,300 |
| 22 Sept 2023 | 8.36 | 8.44 | 8.22 | 8.24 | 8.24 | 349,700 |
| 21 Sept 2023 | 8.34 | 8.44 | 8.18 | 8.27 | 8.27 | 771,800 |
| 20 Sept 2023 | 8.29 | 8.49 | 8.29 | 8.33 | 8.33 | 352,900 |
| 19 Sept 2023 | 8.70 | 8.74 | 8.28 | 8.33 | 8.33 | 633,200 |
| 18 Sept 2023 | 8.70 | 8.74 | 8.59 | 8.60 | 8.60 | 437,800 |
| 15 Sept 2023 | 8.62 | 8.78 | 8.50 | 8.61 | 8.61 | 1,794,800 |
| 14 Sept 2023 | 8.55 | 8.80 | 8.51 | 8.70 | 8.70 | 874,000 |
| 13 Sept 2023 | 8.76 | 8.77 | 8.37 | 8.38 | 8.38 | 774,400 |
| 12 Sept 2023 | 8.63 | 8.85 | 8.56 | 8.74 | 8.74 | 414,700 |
| 11 Sept 2023 | 8.52 | 8.70 | 8.49 | 8.55 | 8.55 | 966,400 |
| 08 Sept 2023 | 8.38 | 8.60 | 8.38 | 8.45 | 8.45 | 735,900 |
| 07 Sept 2023 | 8.72 | 8.92 | 8.47 | 8.49 | 8.49 | 995,700 |
| 06 Sept 2023 | 8.18 | 8.42 | 8.11 | 8.41 | 8.41 | 403,700 |
| 05 Sept 2023 | 8.32 | 8.40 | 8.17 | 8.18 | 8.18 | 470,600 |
| 01 Sept 2023 | 7.96 | 8.37 | 7.96 | 8.31 | 8.31 | 504,200 |
| 31 Aug 2023 | 7.85 | 7.93 | 7.81 | 7.84 | 7.84 | 578,000 |
| 30 Aug 2023 | 7.87 | 7.98 | 7.80 | 7.88 | 7.88 | 467,200 |
| 29 Aug 2023 | 7.74 | 7.89 | 7.64 | 7.81 | 7.81 | 353,100 |
| 28 Aug 2023 | 7.63 | 7.82 | 7.59 | 7.72 | 7.72 | 632,800 |
| 25 Aug 2023 | 7.57 | 7.63 | 7.46 | 7.59 | 7.59 | 563,200 |
| 24 Aug 2023 | 7.51 | 7.67 | 7.51 | 7.51 | 7.51 | 514,800 |
| 23 Aug 2023 | 7.47 | 7.67 | 7.38 | 7.61 | 7.61 | 378,900 |
| 22 Aug 2023 | 7.71 | 7.86 | 7.54 | 7.60 | 7.60 | 637,800 |
| 21 Aug 2023 | 7.77 | 7.84 | 7.61 | 7.71 | 7.71 | 866,100 |
| 18 Aug 2023 | 7.65 | 7.84 | 7.60 | 7.70 | 7.70 | 1,287,100 |
| 17 Aug 2023 | 7.89 | 7.96 | 7.76 | 7.77 | 7.77 | 306,100 |
| 16 Aug 2023 | 7.66 | 7.82 | 7.66 | 7.73 | 7.73 | 405,500 |
| 15 Aug 2023 | 7.72 | 7.76 | 7.63 | 7.67 | 7.67 | 396,600 |
| 14 Aug 2023 | 7.83 | 7.84 | 7.65 | 7.80 | 7.80 | 513,300 |
| 11 Aug 2023 | 7.87 | 7.93 | 7.80 | 7.85 | 7.85 | 330,500 |
| 10 Aug 2023 | 7.92 | 8.11 | 7.83 | 7.86 | 7.86 | 427,400 |
| 09 Aug 2023 | 7.80 | 8.05 | 7.78 | 7.90 | 7.90 | 614,100 |
| 08 Aug 2023 | 7.48 | 7.72 | 7.37 | 7.71 | 7.71 | 334,600 |
| 07 Aug 2023 | 7.80 | 7.83 | 7.61 | 7.66 | 7.66 | 719,400 |
| 04 Aug 2023 | 7.84 | 7.91 | 7.74 | 7.82 | 7.82 | 532,800 |
| 03 Aug 2023 | 7.71 | 7.95 | 7.70 | 7.82 | 7.82 | 520,100 |
| 02 Aug 2023 | 7.72 | 7.83 | 7.62 | 7.76 | 7.76 | 571,400 |
| 01 Aug 2023 | 8.00 | 8.06 | 7.72 | 7.83 | 7.83 | 588,700 |
| 31 July 2023 | 7.77 | 8.07 | 7.77 | 8.04 | 8.04 | 847,300 |
| 28 July 2023 | 7.37 | 7.76 | 7.35 | 7.75 | 7.75 | 862,100 |
| 27 July 2023 | 7.63 | 8.11 | 7.20 | 7.32 | 7.32 | 1,817,300 |
| 26 July 2023 | 8.72 | 8.87 | 8.67 | 8.79 | 8.79 | 607,500 |
| 25 July 2023 | 8.96 | 8.97 | 8.78 | 8.80 | 8.80 | 490,200 |
| 24 July 2023 | 8.73 | 9.02 | 8.73 | 8.96 | 8.96 | 672,100 |
| 21 July 2023 | 8.48 | 8.75 | 8.42 | 8.71 | 8.71 | 765,400 |
| 20 July 2023 | 8.44 | 8.49 | 8.27 | 8.44 | 8.44 | 372,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.