Oil States International, Inc. OIS
NYSE · United States · Industrial Services
$8.19+0.24 (+3.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.19 | +3.02% | $7.92 | $8.24 | $7.89 | 912.50K |
| 2026-09-30 | $7.95 | -0.75% | $8.03 | $8.05 | $7.90 | 1.12M |
| 2026-09-29 | $8.01 | -3.61% | $8.15 | $8.27 | $7.97 | 710.20K |
| 2026-09-28 | $8.31 | +0.36% | $8.41 | $8.47 | $8.27 | 1.25M |
| 2026-09-25 | $8.28 | -0.36% | $8.24 | $8.37 | $8.20 | 585.20K |
| 2026-09-24 | $8.31 | 0.00% | $8.36 | $8.41 | $8.26 | 535.10K |
| 2026-09-23 | $8.31 | +0.97% | $8.27 | $8.43 | $8.19 | 479.50K |
| 2026-09-22 | $8.23 | -0.96% | $8.20 | $8.40 | $8.11 | 505.20K |
| 2026-09-21 | $8.31 | -1.19% | $8.39 | $8.43 | $8.22 | 451.20K |
| 2026-09-18 | $8.41 | +0.12% | $8.43 | $8.48 | $8.28 | 1.15M |
| 2026-09-17 | $8.40 | -0.47% | $8.45 | $8.55 | $8.36 | 455.10K |
| 2026-09-16 | $8.44 | -1.86% | $8.58 | $8.64 | $8.27 | 450.00K |
| 2026-09-15 | $8.60 | +2.50% | $8.46 | $8.68 | $8.39 | 447.40K |
| 2026-09-14 | $8.39 | -3.45% | $8.65 | $8.65 | $8.30 | 619.70K |
| 2026-09-11 | $8.69 | +1.16% | $8.66 | $8.73 | $8.48 | 401.60K |
| 2026-09-10 | $8.59 | -1.94% | $8.97 | $8.97 | $8.44 | 424.30K |
| 2026-09-09 | $8.76 | +0.69% | $8.80 | $8.94 | $8.58 | 533.10K |
| 2026-09-08 | $8.70 | -0.68% | $8.92 | $8.95 | $8.67 | 375.30K |
| 2026-09-04 | $8.76 | -1.13% | $8.84 | $8.84 | $8.61 | 430.80K |
| 2026-09-03 | $8.86 | -1.12% | $8.99 | $9.02 | $8.81 | 389.70K |
| 2026-09-02 | $8.96 | +1.59% | $8.71 | $9.08 | $8.71 | 469.10K |
| 2026-09-01 | $8.82 | 0.00% | $8.83 | $8.93 | $8.71 | 450.90K |
| 2026-08-31 | $8.82 | +2.44% | $8.84 | $8.97 | $8.75 | 577.40K |
| 2026-08-28 | $8.61 | -0.69% | $8.66 | $8.74 | $8.55 | 432.10K |
| 2026-08-27 | $8.67 | +4.58% | $8.26 | $8.72 | $8.26 | 516.40K |
| 2026-08-26 | $8.29 | -1.07% | $8.48 | $8.48 | $8.07 | 602.30K |
| 2026-08-25 | $8.38 | +0.84% | $8.25 | $8.45 | $8.25 | 485.00K |
| 2026-08-24 | $8.31 | -3.93% | $8.56 | $8.66 | $8.16 | 545.40K |
| 2026-08-21 | $8.65 | -0.57% | $8.78 | $9.00 | $8.62 | 524.30K |
| 2026-08-20 | $8.70 | -2.03% | $8.93 | $9.00 | $8.50 | 655.40K |
| 2026-08-19 | $8.88 | -1.00% | $9.13 | $9.17 | $8.84 | 468.10K |
| 2026-08-18 | $8.97 | -2.07% | $9.22 | $9.23 | $8.93 | 481.30K |
| 2026-08-17 | $9.16 | +2.58% | $9.06 | $9.23 | $8.96 | 582.00K |
| 2026-08-14 | $8.93 | +2.41% | $8.85 | $9.05 | $8.80 | 513.40K |
| 2026-08-13 | $8.72 | -1.80% | $8.85 | $8.99 | $8.71 | 441.40K |
| 2026-08-12 | $8.88 | +0.68% | $8.83 | $9.06 | $8.65 | 549.00K |
| 2026-08-11 | $8.82 | -0.34% | $8.94 | $9.00 | $8.76 | 481.10K |
| 2026-08-10 | $8.85 | +8.72% | $8.27 | $8.87 | $8.25 | 944.70K |
| 2026-08-07 | $8.14 | -2.05% | $8.22 | $8.39 | $8.11 | 455.00K |
| 2026-08-06 | $8.31 | -0.24% | $8.48 | $8.72 | $8.27 | 686.00K |
| 2026-08-05 | $8.33 | -0.95% | $8.42 | $8.55 | $8.18 | 858.30K |
| 2026-08-04 | $8.41 | +2.06% | $8.07 | $8.57 | $8.06 | 728.60K |
| 2026-08-03 | $8.24 | +1.60% | $7.86 | $8.25 | $7.78 | 868.90K |
| 2026-07-31 | $8.11 | +6.99% | $7.74 | $8.20 | $7.52 | 1.01M |
| 2026-07-30 | $7.58 | -2.19% | $7.73 | $7.80 | $7.29 | 1.01M |
| 2026-07-29 | $7.75 | -3.37% | $8.18 | $8.33 | $7.63 | 692.80K |
| 2026-07-28 | $8.02 | -5.65% | $8.49 | $8.51 | $7.96 | 567.00K |
| 2026-07-27 | $8.50 | -1.96% | $8.47 | $8.77 | $8.44 | 529.80K |
| 2026-07-24 | $8.67 | -0.12% | $8.76 | $8.93 | $8.61 | 530.00K |
| 2026-07-23 | $8.68 | -0.57% | $8.90 | $9.00 | $8.62 | 545.70K |
| 2026-07-22 | $8.73 | +1.63% | $8.69 | $8.88 | $8.67 | 532.20K |
| 2026-07-21 | $8.59 | +4.12% | $8.26 | $8.66 | $8.22 | 734.30K |
| 2026-07-20 | $8.25 | -2.14% | $8.30 | $8.42 | $8.21 | 629.80K |
| 2026-07-17 | $8.43 | -0.35% | $8.45 | $8.60 | $8.39 | 510.00K |
| 2026-07-16 | $8.46 | 0.00% | $8.53 | $8.59 | $8.38 | 506.20K |
| 2026-07-15 | $8.46 | +0.48% | $8.44 | $8.50 | $8.20 | 505.40K |
| 2026-07-14 | $8.42 | -0.59% | $8.52 | $8.64 | $8.33 | 594.80K |
| 2026-07-13 | $8.47 | +1.68% | $8.52 | $8.60 | $8.39 | 516.00K |
| 2026-07-10 | $8.33 | +1.22% | $8.24 | $8.40 | $8.24 | 841.60K |
| 2026-07-09 | $8.23 | -1.67% | $8.26 | $8.29 | $8.05 | 539.20K |
| 2026-07-08 | $8.37 | +6.90% | $8.02 | $8.57 | $7.95 | 876.00K |
| 2026-07-07 | $7.83 | +1.82% | $7.72 | $7.85 | $7.68 | 761.50K |
| 2026-07-06 | $7.69 | -0.39% | $7.80 | $7.86 | $7.68 | 654.30K |
| 2026-07-02 | $7.72 | -2.40% | $8.03 | $8.03 | $7.66 | 521.70K |
| 2026-07-01 | $7.91 | -1.25% | $8.01 | $8.06 | $7.82 | 703.40K |
| 2026-06-30 | $8.01 | +0.13% | $7.92 | $8.11 | $7.92 | 596.00K |
| 2026-06-29 | $8.00 | -0.99% | $8.07 | $8.14 | $7.90 | 788.90K |
| 2026-06-26 | $8.08 | +1.64% | $7.91 | $8.12 | $7.88 | 1.66M |
| 2026-06-25 | $7.95 | +3.65% | $7.69 | $7.97 | $7.63 | 751.40K |
| 2026-06-24 | $7.67 | -2.91% | $7.65 | $7.70 | $7.46 | 929.50K |
| 2026-06-23 | $7.90 | 0.00% | $7.84 | $7.99 | $7.84 | 484.00K |
| 2026-06-22 | $7.90 | -0.63% | $7.98 | $8.09 | $7.84 | 1.16M |
| 2026-06-18 | $7.95 | -1.24% | $8.03 | $8.04 | $7.70 | 1.62M |
| 2026-06-17 | $8.05 | +0.63% | $8.07 | $8.15 | $7.93 | 668.90K |
| 2026-06-16 | $8.00 | -2.44% | $8.13 | $8.21 | $7.93 | 795.60K |
| 2026-06-15 | $8.20 | -3.53% | $8.29 | $8.47 | $8.19 | 620.00K |
| 2026-06-12 | $8.50 | -0.12% | $8.37 | $8.64 | $8.26 | 577.40K |
| 2026-06-11 | $8.51 | +1.43% | $8.54 | $8.56 | $8.31 | 666.40K |
| 2026-06-10 | $8.39 | 0.00% | $8.36 | $8.56 | $8.34 | 665.20K |
| 2026-06-09 | $8.39 | +0.60% | $8.47 | $8.47 | $8.11 | 659.20K |
| 2026-06-08 | $8.34 | +2.71% | $8.25 | $8.45 | $8.22 | 1.33M |
| 2026-06-05 | $8.12 | -6.56% | $8.69 | $8.69 | $8.08 | 620.90K |
| 2026-06-04 | $8.69 | +3.08% | $8.41 | $8.71 | $8.41 | 482.80K |
| 2026-06-03 | $8.43 | -1.98% | $8.62 | $8.62 | $8.38 | 590.50K |
| 2026-06-02 | $8.60 | +2.14% | $8.38 | $8.64 | $8.38 | 723.00K |
| 2026-06-01 | $8.42 | -0.94% | $8.38 | $8.51 | $8.24 | 1.53M |
| 2026-05-29 | $8.50 | +1.80% | $8.38 | $8.52 | $8.30 | 704.20K |
| 2026-05-28 | $8.35 | -0.48% | $8.47 | $8.52 | $8.25 | 1.02M |
| 2026-05-27 | $8.39 | -4.66% | $8.60 | $8.70 | $8.35 | 691.20K |
| 2026-05-26 | $8.80 | -0.56% | $8.80 | $9.06 | $8.75 | 604.00K |