Oil States International ... (OIS)
NYSE: OIS
· Real-Time Price · USD
5.04
0.00 (0.00%)
At close: Aug 15, 2025, 12:44 PM
OIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.08 | 5.14 | 4.89 | 5.04 | 5.04 | -2.14% | 612,295 |
| Aug 13, 2025 | 5.13 | 5.21 | 5.05 | 5.15 | 5.15 | 0.98% | 413,800 |
| Aug 12, 2025 | 5.03 | 5.16 | 4.99 | 5.10 | 5.10 | 2.20% | 586,096 |
| Aug 11, 2025 | 5.05 | 5.11 | 4.94 | 4.99 | 4.99 | -0.60% | 579,201 |
| Aug 8, 2025 | 4.95 | 5.07 | 4.91 | 5.02 | 5.02 | 2.24% | 624,200 |
| Aug 7, 2025 | 5.06 | 5.14 | 4.88 | 4.91 | 4.91 | -1.80% | 601,700 |
| Aug 6, 2025 | 5.10 | 5.19 | 4.97 | 5.00 | 5.00 | -1.57% | 721,014 |
| Aug 5, 2025 | 4.94 | 5.10 | 4.86 | 5.08 | 5.08 | 3.89% | 1,043,000 |
| Aug 4, 2025 | 4.83 | 5.01 | 4.80 | 4.89 | 4.89 | 0.20% | 951,000 |
| Aug 1, 2025 | 4.95 | 4.99 | 4.75 | 4.88 | 4.88 | -2.20% | 761,000 |
| Jul 31, 2025 | 5.50 | 5.51 | 4.80 | 4.99 | 4.99 | -11.37% | 1,527,070 |
| Jul 30, 2025 | 5.77 | 5.79 | 5.58 | 5.63 | 5.63 | -3.10% | 544,600 |
| Jul 29, 2025 | 5.84 | 5.84 | 5.68 | 5.81 | 5.81 | -0.51% | 523,727 |
| Jul 28, 2025 | 5.82 | 5.99 | 5.80 | 5.84 | 5.84 | 1.04% | 696,109 |
| Jul 25, 2025 | 5.76 | 5.86 | 5.71 | 5.78 | 5.78 | 0.52% | 862,813 |
| Jul 24, 2025 | 5.57 | 5.77 | 5.53 | 5.75 | 5.75 | 2.31% | 803,727 |
| Jul 23, 2025 | 5.32 | 5.66 | 5.31 | 5.62 | 5.62 | 6.64% | 850,282 |
| Jul 22, 2025 | 5.26 | 5.32 | 5.21 | 5.27 | 5.27 | 0.19% | 655,500 |
| Jul 21, 2025 | 5.46 | 5.55 | 5.25 | 5.26 | 5.26 | -3.13% | 875,500 |
| Jul 18, 2025 | 5.31 | 5.46 | 5.25 | 5.43 | 5.43 | 2.45% | 896,945 |