Oil States International ...

5.21
0.06 (1.17%)
At close: Apr 01, 2025, 3:59 PM

Oil States International Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 5.12 5.25 5.04 5.15 -0.06 -1.15% 459,607
Mar 28, 2025 5.43 5.43 5.19 5.21 -0.23 -4.23% 335,900
Mar 27, 2025 5.48 5.51 5.40 5.44 -0.02 -0.37% 494,500
Mar 26, 2025 5.50 5.59 5.44 5.46 -0.02 -0.36% 542,112
Mar 25, 2025 5.41 5.54 5.40 5.48 0.08 1.48% 829,314
Mar 24, 2025 5.41 5.51 5.37 5.40 0.11 2.08% 1,000,605
Mar 21, 2025 5.33 5.47 5.28 5.29 -0.13 -2.40% 1,202,339
Mar 20, 2025 5.35 5.48 5.33 5.42 -0.02 -0.37% 452,300
Mar 19, 2025 5.24 5.48 5.24 5.44 0.18 3.42% 583,500
Mar 18, 2025 5.14 5.30 5.09 5.26 0.17 3.34% 753,900
Mar 17, 2025 4.95 5.17 4.95 5.09 0.14 2.83% 621,600
Mar 14, 2025 4.98 5.00 4.88 4.95 0.06 1.23% 631,620
Mar 13, 2025 4.99 5.03 4.87 4.89 -0.14 -2.78% 643,800
Mar 12, 2025 4.86 5.11 4.80 5.03 0.22 4.57% 611,801
Mar 11, 2025 4.70 4.87 4.70 4.81 0.11 2.34% 775,942
Mar 10, 2025 4.78 4.91 4.68 4.70 -0.12 -2.49% 832,900
Mar 7, 2025 4.76 4.87 4.71 4.82 0.08 1.69% 775,046
Mar 6, 2025 4.81 4.84 4.66 4.74 -0.10 -2.07% 935,500
Mar 5, 2025 4.91 4.97 4.79 4.84 -0.15 -3.01% 1,790,000
Mar 4, 2025 5.00 5.11 4.82 4.99 -0.10 -1.96% 1,001,700
Mar 3, 2025 5.49 5.54 5.03 5.09 -0.35 -6.43% 2,072,251
Feb 28, 2025 5.33 5.46 5.24 5.44 0.10 1.87% 797,422
Feb 27, 2025 5.33 5.40 5.28 5.34 0.01 0.19% 737,042
Feb 26, 2025 5.25 5.46 5.18 5.33 0.10 1.91% 1,544,429
Feb 25, 2025 5.20 5.40 5.15 5.23 0.06 1.16% 1,977,000
Feb 24, 2025 4.92 5.46 4.87 5.17 0.43 9.07% 1,332,324
Feb 21, 2025 5.37 5.50 4.64 4.74 -0.63 -11.73% 2,002,834
Feb 20, 2025 5.38 5.41 5.30 5.37 0.02 0.37% 426,739
Feb 19, 2025 5.42 5.42 5.27 5.35 -0.09 -1.65% 603,700
Feb 18, 2025 5.44 5.49 5.36 5.44 0.02 0.37% 325,438
Feb 14, 2025 5.50 5.57 5.40 5.42 -0.03 -0.55% 354,186
Feb 13, 2025 5.41 5.47 5.30 5.45 0.07 1.30% 712,500
Feb 12, 2025 5.37 5.44 5.32 5.38 -0.07 -1.28% 292,131
Feb 11, 2025 5.36 5.50 5.31 5.45 0.14 2.64% 311,400
Feb 10, 2025 5.15 5.39 5.14 5.31 0.22 4.32% 316,600
Feb 7, 2025 5.13 5.23 5.08 5.09 -0.04 -0.78% 292,689
Feb 6, 2025 5.25 5.25 5.05 5.13 -0.04 -0.77% 337,242
Feb 5, 2025 5.19 5.26 5.11 5.17 0.01 0.19% 737,379
Feb 4, 2025 4.89 5.18 4.89 5.16 0.19 3.82% 316,209
Feb 3, 2025 5.05 5.07 4.92 4.97 -0.11 -2.17% 441,470
Jan 31, 2025 5.24 5.25 5.06 5.08 -0.17 -3.24% 400,579
Jan 30, 2025 5.26 5.34 5.23 5.25 0.02 0.38% 347,200
Jan 29, 2025 5.22 5.30 5.16 5.23 -0.03 -0.57% 372,215
Jan 28, 2025 5.37 5.43 5.19 5.26 -0.11 -2.05% 433,307
Jan 27, 2025 5.52 5.58 5.36 5.37 -0.17 -3.07% 466,800
Jan 24, 2025 5.47 5.68 5.42 5.54 0.04 0.73% 429,600
Jan 23, 2025 5.64 5.67 5.46 5.50 -0.12 -2.14% 462,567
Jan 22, 2025 5.73 5.73 5.59 5.62 -0.09 -1.58% 774,121
Jan 21, 2025 5.76 5.80 5.62 5.71 -0.03 -0.52% 451,400
Jan 17, 2025 5.76 5.86 5.68 5.74 0.02 0.35% 436,691