Oil States International Inc. (OIS) Historical Stock Price Data | Complete Trading History - Stocknear

Oil States International ...

NYSE: OIS · Real-Time Price · USD
6.21
0.11 (1.80%)
At close: Sep 26, 2025, 3:59 PM
6.00
-3.30%
After-hours: Sep 26, 2025, 06:22 PM EDT

OIS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 6.13 6.27 6.11 6.20 6.20 1.64% 349,352
Sep 25, 2025 6.03 6.21 6.00 6.10 6.10 -0.16% 554,902
Sep 24, 2025 6.14 6.39 6.09 6.11 6.11 0.99% 462,600
Sep 23, 2025 5.83 6.27 5.80 6.05 6.05 4.49% 702,000
Sep 22, 2025 5.62 5.84 5.60 5.79 5.79 1.22% 394,870
Sep 19, 2025 5.85 5.85 5.67 5.72 5.72 -2.72% 1,062,792
Sep 18, 2025 5.75 5.89 5.70 5.88 5.88 2.98% 349,908
Sep 17, 2025 5.69 5.87 5.64 5.71 5.71 -0.70% 438,817
Sep 16, 2025 5.64 5.77 5.61 5.75 5.75 2.50% 299,623
Sep 15, 2025 5.65 5.71 5.59 5.61 5.61 -0.18% 306,406
Sep 12, 2025 5.72 5.74 5.59 5.62 5.62 -2.26% 302,800
Sep 11, 2025 5.58 5.76 5.58 5.75 5.75 2.13% 451,000
Sep 10, 2025 5.49 5.66 5.49 5.63 5.63 1.99% 360,000
Sep 9, 2025 5.52 5.68 5.50 5.52 5.52 0.00% 364,600
Sep 8, 2025 5.56 5.58 5.37 5.52 5.52 0.18% 402,800
Sep 5, 2025 5.66 5.77 5.48 5.51 5.51 -4.17% 323,700
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