Oil States International ... (OIS)
NYSE: OIS
· Real-Time Price · USD
5.51
-0.24 (-4.17%)
At close: Sep 05, 2025, 3:59 PM
5.51
0.00%
After-hours: Sep 05, 2025, 06:09 PM EDT
OIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.66 | 5.77 | 5.48 | 5.51 | 5.51 | -4.17% | 267,520 |
| Sep 4, 2025 | 5.42 | 5.75 | 5.40 | 5.75 | 5.75 | 6.28% | 430,516 |
| Sep 3, 2025 | 5.48 | 5.57 | 5.40 | 5.41 | 5.41 | -2.35% | 544,035 |
| Sep 2, 2025 | 5.49 | 5.63 | 5.49 | 5.54 | 5.54 | -1.07% | 439,300 |
| Aug 29, 2025 | 5.61 | 5.65 | 5.56 | 5.60 | 5.60 | 0.72% | 512,300 |
| Aug 28, 2025 | 5.56 | 5.59 | 5.47 | 5.56 | 5.56 | 0.54% | 463,940 |
| Aug 27, 2025 | 5.39 | 5.57 | 5.39 | 5.53 | 5.53 | 2.60% | 452,319 |
| Aug 26, 2025 | 5.45 | 5.52 | 5.38 | 5.39 | 5.39 | -1.10% | 783,600 |
| Aug 25, 2025 | 5.41 | 5.52 | 5.39 | 5.45 | 5.45 | 0.00% | 512,807 |
| Aug 22, 2025 | 5.19 | 5.52 | 5.12 | 5.45 | 5.45 | 5.62% | 937,512 |
| Aug 21, 2025 | 5.05 | 5.17 | 5.01 | 5.16 | 5.16 | 2.38% | 466,008 |
| Aug 20, 2025 | 5.01 | 5.05 | 4.93 | 5.04 | 5.04 | 0.00% | 556,308 |
| Aug 19, 2025 | 5.07 | 5.14 | 4.98 | 5.04 | 5.04 | -0.40% | 539,700 |
| Aug 18, 2025 | 4.95 | 5.11 | 4.92 | 5.06 | 5.06 | 1.40% | 481,600 |
| Aug 15, 2025 | 5.05 | 5.09 | 4.96 | 4.99 | 4.99 | -0.99% | 524,300 |
| Aug 14, 2025 | 5.08 | 5.14 | 4.89 | 5.04 | 5.04 | -2.14% | 631,200 |
| 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 |