Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil States International (NY: OIS )

4.320 +0.030 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.229 8.286 7.720 7.737 504,349 -0.49(-5.97%)
Apr 29, 2004 8.400 8.400 7.971 8.229 239,224 -0.17(-2.04%)
Apr 28, 2004 8.411 8.474 8.286 8.400 158,375 -0.06(-0.68%)
Apr 27, 2004 8.297 8.469 8.297 8.457 272,650 +0.10(+1.23%)
Apr 26, 2004 8.206 8.423 8.206 8.354 133,350 +0.04(+0.48%)
Apr 23, 2004 8.400 8.400 8.229 8.314 263,375 -0.03(-0.41%)
Apr 22, 2004 8.143 8.480 8.131 8.349 118,299 +0.21(+2.53%)
Apr 21, 2004 8.120 8.160 8.017 8.143 130,199 +0.05(+0.64%)
Apr 20, 2004 8.280 8.343 8.074 8.091 222,249 -0.16(-1.94%)
Apr 19, 2004 8.223 8.331 8.149 8.251 274,050 +0.09(+1.05%)
Apr 16, 2004 8.143 8.343 8.046 8.166 145,250 +0.08(+0.99%)
Apr 15, 2004 8.000 8.171 7.954 8.086 315,350 +0.11(+1.43%)
Apr 14, 2004 7.874 8.000 7.834 7.971 144,025 +0.14(+1.75%)
Apr 13, 2004 8.051 8.057 7.737 7.834 234,324 -0.16(-2.00%)
Apr 12, 2004 7.811 8.114 7.811 7.994 245,174 +0.19(+2.42%)
Apr 08, 2004 7.754 7.851 7.720 7.806 146,475 +0.07(+0.89%)
Apr 07, 2004 7.577 7.811 7.554 7.737 166,950 +0.18(+2.42%)
Apr 06, 2004 7.651 7.709 7.549 7.554 231,874 -0.10(-1.27%)
Apr 05, 2004 7.657 7.709 7.594 7.651 113,224 +0.05(+0.68%)
Apr 02, 2004 7.663 7.714 7.463 7.600 192,849 -0.01(-0.08%)
Apr 01, 2004 7.640 7.709 7.560 7.606 156,800 -0.07(-0.97%)
Mar 31, 2004 7.589 7.686 7.554 7.680 109,899 +0.03(+0.45%)
Mar 30, 2004 7.451 7.783 7.451 7.646 148,225 +0.11(+1.52%)
Mar 29, 2004 7.463 7.554 7.417 7.531 197,574 +0.05(+0.69%)
Mar 26, 2004 7.514 7.589 7.440 7.480 264,950 -0.03(-0.46%)
Mar 25, 2004 7.446 7.617 7.440 7.514 384,999 +0.10(+1.31%)
Mar 24, 2004 7.400 7.543 7.343 7.417 411,074 -0.02(-0.23%)
Mar 23, 2004 7.611 7.629 7.286 7.434 326,025 -0.14(-1.81%)
Mar 22, 2004 7.714 7.720 7.571 7.571 184,974 -0.14(-1.85%)
Mar 19, 2004 7.817 7.817 7.669 7.714 284,900 -0.05(-0.59%)
Mar 18, 2004 7.726 7.794 7.680 7.760 169,400 +0.03(+0.37%)
Mar 17, 2004 7.703 7.771 7.629 7.731 230,299 +0.09(+1.12%)
Mar 16, 2004 7.737 7.743 7.549 7.646 153,125 -0.06(-0.82%)
Mar 15, 2004 7.749 7.834 7.606 7.709 232,924 -0.03(-0.44%)
Mar 12, 2004 7.623 7.743 7.509 7.743 228,549 +0.18(+2.34%)
Mar 11, 2004 7.703 7.771 7.566 7.566 223,299 -0.14(-1.78%)
Mar 10, 2004 7.949 7.949 7.674 7.703 367,674 -0.19(-2.39%)
Mar 09, 2004 8.000 8.000 7.806 7.891 386,399 -0.31(-3.76%)
Mar 08, 2004 8.183 8.360 8.137 8.200 314,650 -0.04(-0.49%)
Mar 05, 2004 8.000 8.314 8.000 8.240 593,600 +0.23(+2.93%)
Mar 04, 2004 7.920 8.057 7.834 8.006 614,425 +0.09(+1.16%)
Mar 03, 2004 7.931 7.971 7.823 7.914 181,474 -0.06(-0.79%)
Mar 02, 2004 7.977 8.011 7.846 7.977 747,424 +0.01(+0.14%)
Mar 01, 2004 7.823 8.023 7.663 7.966 350,524 +0.18(+2.35%)
Feb 27, 2004 7.829 7.880 7.714 7.783 140,175 -0.05(-0.58%)
Feb 26, 2004 7.857 7.886 7.783 7.829 479,849 -0.14(-1.79%)
Feb 25, 2004 7.886 8.000 7.840 7.971 560,000 +0.09(+1.09%)
Feb 24, 2004 7.800 8.029 7.789 7.886 1,952,124 +0.10(+1.25%)
Feb 23, 2004 7.886 7.903 7.720 7.789 290,325 -0.04(-0.51%)
Feb 20, 2004 7.857 7.937 7.771 7.829 111,299 +0.02(+0.22%)
Feb 19, 2004 7.880 7.914 7.777 7.811 315,875 -0.07(-0.87%)
Feb 18, 2004 7.943 7.949 7.800 7.880 196,349 -0.03(-0.43%)
Feb 17, 2004 7.903 7.971 7.783 7.914 344,225 +0.01(+0.14%)
Feb 13, 2004 7.943 7.943 7.600 7.903 509,424 -0.04(-0.50%)
Feb 12, 2004 7.971 8.057 7.920 7.943 274,225 -0.09(-1.07%)
Feb 11, 2004 8.029 8.080 7.926 8.029 620,375 -0.06(-0.71%)
Feb 10, 2004 8.040 8.160 8.017 8.086 199,674 +0.10(+1.29%)
Feb 09, 2004 7.977 8.126 7.920 7.983 244,824 +0.01(+0.07%)
Feb 06, 2004 7.640 8.023 7.543 7.977 280,525 +0.34(+4.49%)
Feb 05, 2004 7.554 7.657 7.486 7.634 229,424 +0.14(+1.83%)
Feb 04, 2004 7.743 7.800 7.446 7.497 609,000 -0.27(-3.53%)
Feb 03, 2004 8.600 8.600 7.503 7.771 1,087,450 -0.89(-10.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.