Oil States International ... (OIS)
5.61
0.19 (3.51%)
At close: Jan 15, 2025, 12:51 PM
OIS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.29 | 5.42 | 5.28 | 5.42 | 0.10 | 1.88% | 307,323 |
| 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 |
| Dec 5, 2024 | 5.40 | 5.50 | 5.35 | 5.39 | 0.02 | 0.37% | 515,900 |
| Dec 4, 2024 | 5.55 | 5.57 | 5.31 | 5.37 | -0.19 | -3.42% | 582,535 |
| Dec 3, 2024 | 5.64 | 5.68 | 5.41 | 5.56 | -0.02 | -0.36% | 531,137 |
| Dec 2, 2024 | 5.49 | 5.64 | 5.44 | 5.58 | 0.08 | 1.45% | 484,157 |
| Nov 29, 2024 | 5.61 | 5.63 | 5.46 | 5.50 | -0.06 | -1.08% | 294,020 |
| Nov 27, 2024 | 5.49 | 5.68 | 5.49 | 5.56 | 0.07 | 1.28% | 430,027 |
| Nov 26, 2024 | 5.54 | 5.55 | 5.39 | 5.49 | -0.02 | -0.36% | 573,600 |
| Nov 25, 2024 | 5.81 | 5.84 | 5.46 | 5.51 | -0.21 | -3.67% | 864,821 |
| Nov 22, 2024 | 5.47 | 5.74 | 5.45 | 5.72 | 0.28 | 5.15% | 1,075,520 |
| Nov 21, 2024 | 5.42 | 5.53 | 5.39 | 5.44 | 0.08 | 1.49% | 474,027 |
| Nov 20, 2024 | 5.33 | 5.41 | 5.24 | 5.36 | 0.03 | 0.56% | 631,700 |
| Nov 19, 2024 | 5.27 | 5.37 | 5.24 | 5.33 | -0.03 | -0.56% | 778,106 |
| Nov 18, 2024 | 5.41 | 5.46 | 5.33 | 5.36 | 0.09 | 1.71% | 354,958 |
| Nov 15, 2024 | 5.42 | 5.45 | 5.20 | 5.27 | -0.10 | -1.86% | 476,353 |
| Nov 14, 2024 | 5.29 | 5.38 | 5.20 | 5.37 | 0.13 | 2.48% | 445,028 |
| Nov 13, 2024 | 5.42 | 5.45 | 5.21 | 5.24 | -0.16 | -2.96% | 670,734 |
| Nov 12, 2024 | 5.50 | 5.64 | 5.40 | 5.40 | -0.10 | -1.82% | 455,822 |
| Nov 11, 2024 | 5.28 | 5.50 | 5.26 | 5.50 | 0.25 | 4.76% | 995,667 |
| Nov 8, 2024 | 5.25 | 5.37 | 5.22 | 5.25 | -0.05 | -0.94% | 580,700 |
| Nov 7, 2024 | 5.32 | 5.41 | 5.24 | 5.30 | -0.02 | -0.38% | 616,469 |
| Nov 6, 2024 | 5.19 | 5.41 | 5.16 | 5.32 | 0.38 | 7.69% | 1,054,605 |
| Nov 5, 2024 | 4.70 | 4.95 | 4.69 | 4.94 | 0.22 | 4.66% | 549,747 |
| Nov 4, 2024 | 4.60 | 4.79 | 4.54 | 4.72 | 0.19 | 4.19% | 575,803 |
| Nov 1, 2024 | 4.78 | 4.78 | 4.51 | 4.53 | -0.20 | -4.23% | 705,400 |
| Oct 31, 2024 | 4.71 | 4.76 | 4.58 | 4.73 | 0.09 | 1.94% | 802,223 |