Oil States International ... (OIS)
4.91
-0.46 (-8.57%)
At close: Feb 21, 2025, 1:23 PM
OIS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.38 | 5.41 | 5.30 | 5.37 | 0.02 | 0.37% | 424,814 |
| 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 |
| Jan 16, 2025 | 5.64 | 5.76 | 5.55 | 5.72 | 0.00 | 0.00% | 407,216 |
| Jan 15, 2025 | 5.48 | 5.77 | 5.43 | 5.72 | 0.30 | 5.54% | 513,700 |
| Jan 14, 2025 | 5.29 | 5.42 | 5.28 | 5.42 | 0.10 | 1.88% | 308,133 |
| Jan 13, 2025 | 5.23 | 5.34 | 5.13 | 5.32 | 0.13 | 2.50% | 467,900 |
| Jan 10, 2025 | 5.32 | 5.43 | 5.06 | 5.19 | 0.00 | 0.00% | 597,415 |
| Jan 8, 2025 | 5.20 | 5.26 | 5.13 | 5.19 | -0.03 | -0.57% | 428,300 |
| Jan 7, 2025 | 5.26 | 5.34 | 5.21 | 5.22 | 0.00 | 0.00% | 493,800 |
| Jan 6, 2025 | 5.33 | 5.49 | 5.21 | 5.22 | -0.11 | -2.06% | 321,400 |
| Jan 3, 2025 | 5.30 | 5.35 | 5.19 | 5.33 | 0.10 | 1.91% | 279,100 |
| Jan 2, 2025 | 5.12 | 5.31 | 5.11 | 5.23 | 0.17 | 3.36% | 365,100 |
| Dec 31, 2024 | 4.94 | 5.15 | 4.94 | 5.06 | 0.16 | 3.27% | 356,504 |
| Dec 30, 2024 | 4.80 | 4.96 | 4.74 | 4.90 | 0.10 | 2.08% | 406,634 |
| Dec 27, 2024 | 4.82 | 4.90 | 4.74 | 4.80 | -0.03 | -0.62% | 445,600 |
| Dec 26, 2024 | 4.79 | 4.84 | 4.66 | 4.83 | 0.06 | 1.26% | 335,700 |
| Dec 24, 2024 | 4.70 | 4.78 | 4.61 | 4.77 | 0.06 | 1.27% | 184,400 |
| Dec 23, 2024 | 4.59 | 4.76 | 4.59 | 4.71 | 0.12 | 2.61% | 668,947 |
| Dec 20, 2024 | 4.54 | 4.72 | 4.52 | 4.59 | 0.02 | 0.44% | 1,479,617 |
| Dec 19, 2024 | 4.94 | 4.99 | 4.57 | 4.57 | -0.26 | -5.38% | 1,014,400 |
| Dec 18, 2024 | 5.02 | 5.26 | 4.82 | 4.83 | -0.12 | -2.42% | 605,371 |
| Dec 17, 2024 | 4.99 | 5.02 | 4.84 | 4.95 | -0.06 | -1.20% | 420,515 |
| Dec 16, 2024 | 5.06 | 5.16 | 5.00 | 5.01 | -0.10 | -1.96% | 398,800 |
| Dec 13, 2024 | 5.13 | 5.24 | 5.01 | 5.11 | 0.00 | 0.00% | 414,000 |
| Dec 12, 2024 | 5.34 | 5.36 | 5.11 | 5.11 | -0.28 | -5.19% | 453,011 |
| Dec 11, 2024 | 5.38 | 5.46 | 5.19 | 5.39 | 0.11 | 2.08% | 512,932 |
| Dec 10, 2024 | 5.26 | 5.39 | 5.12 | 5.28 | 0.04 | 0.76% | 545,400 |
| Dec 9, 2024 | 5.27 | 5.37 | 5.23 | 5.24 | 0.02 | 0.38% | 405,619 |
| Dec 6, 2024 | 5.34 | 5.34 | 5.12 | 5.22 | -0.17 | -3.15% | 581,512 |