Oil States International, Inc. Common Stock (OIS)
3.5300
-0.1100 (-3.02%)
NYSE · Last Trade: Apr 7th, 11:20 AM EDT
Historical Prices For Oil States International, Inc. Common Stock (OIS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.10 | 4.18 | 3.52 | 3.64 | 1,938,022 | 3.64 |
| 4/03/2025 | 4.85 | 4.88 | 4.35 | 4.40 | 826,801 | 4.40 |
| 4/02/2025 | 5.08 | 5.25 | 5.06 | 5.21 | 537,207 | 5.21 |
| 4/01/2025 | 5.15 | 5.24 | 5.09 | 5.20 | 667,160 | 5.20 |
| 3/31/2025 | 5.12 | 5.25 | 5.04 | 5.15 | 586,463 | 5.15 |
| 3/28/2025 | 5.43 | 5.43 | 5.19 | 5.21 | 335,855 | 5.21 |
| 3/27/2025 | 5.48 | 5.51 | 5.40 | 5.44 | 494,468 | 5.44 |
| 3/26/2025 | 5.50 | 5.59 | 5.44 | 5.46 | 542,112 | 5.46 |
| 3/25/2025 | 5.41 | 5.54 | 5.40 | 5.48 | 829,314 | 5.48 |
| 3/24/2025 | 5.41 | 5.51 | 5.37 | 5.40 | 1,000,605 | 5.40 |
| 3/21/2025 | 5.33 | 5.46 | 5.28 | 5.29 | 1,202,339 | 5.29 |
| 3/20/2025 | 5.35 | 5.48 | 5.33 | 5.42 | 452,282 | 5.42 |
| 3/19/2025 | 5.24 | 5.48 | 5.24 | 5.44 | 583,486 | 5.44 |
| 3/18/2025 | 5.14 | 5.29 | 5.09 | 5.26 | 753,854 | 5.26 |
| 3/17/2025 | 4.95 | 5.17 | 4.95 | 5.09 | 621,568 | 5.09 |
| 3/14/2025 | 4.98 | 5.00 | 4.88 | 4.95 | 631,620 | 4.95 |
| 3/13/2025 | 4.99 | 5.03 | 4.87 | 4.89 | 643,769 | 4.89 |
| 3/12/2025 | 4.86 | 5.11 | 4.80 | 5.03 | 611,801 | 5.03 |
| 3/11/2025 | 4.70 | 4.87 | 4.70 | 4.81 | 775,942 | 4.81 |
| 3/10/2025 | 4.78 | 4.91 | 4.68 | 4.70 | 832,894 | 4.70 |
| 3/07/2025 | 4.76 | 4.87 | 4.71 | 4.82 | 775,046 | 4.82 |
| 3/06/2025 | 4.81 | 4.84 | 4.66 | 4.74 | 935,451 | 4.74 |
| 3/05/2025 | 4.91 | 4.97 | 4.79 | 4.84 | 1,789,972 | 4.84 |
| 3/04/2025 | 5.00 | 5.11 | 4.82 | 4.99 | 1,001,672 | 4.99 |
| 3/03/2025 | 5.49 | 5.54 | 5.03 | 5.09 | 2,072,151 | 5.09 |
| 2/28/2025 | 5.33 | 5.46 | 5.24 | 5.44 | 797,422 | 5.44 |
| 2/27/2025 | 5.33 | 5.40 | 5.28 | 5.34 | 736,989 | 5.34 |
| 2/26/2025 | 5.25 | 5.46 | 5.18 | 5.33 | 1,544,223 | 5.33 |
| 2/25/2025 | 5.20 | 5.40 | 5.15 | 5.23 | 1,976,959 | 5.23 |
| 2/24/2025 | 4.92 | 5.46 | 4.87 | 5.17 | 1,332,312 | 5.17 |
| 2/21/2025 | 5.37 | 5.50 | 4.63 | 4.74 | 2,002,834 | 4.74 |
| 2/20/2025 | 5.38 | 5.41 | 5.29 | 5.37 | 424,889 | 5.37 |
| 2/19/2025 | 5.42 | 5.42 | 5.26 | 5.35 | 603,666 | 5.35 |
| 2/18/2025 | 5.44 | 5.49 | 5.36 | 5.44 | 325,438 | 5.44 |
| 2/14/2025 | 5.50 | 5.57 | 5.40 | 5.42 | 354,186 | 5.42 |
| 2/13/2025 | 5.41 | 5.47 | 5.29 | 5.45 | 712,464 | 5.45 |
| 2/12/2025 | 5.37 | 5.44 | 5.32 | 5.38 | 292,131 | 5.38 |
| 2/11/2025 | 5.36 | 5.50 | 5.31 | 5.45 | 311,359 | 5.45 |
| 2/10/2025 | 5.15 | 5.39 | 5.14 | 5.31 | 316,574 | 5.31 |
| 2/07/2025 | 5.13 | 5.23 | 5.08 | 5.09 | 292,689 | 5.09 |
| 2/06/2025 | 5.25 | 5.25 | 5.05 | 5.13 | 337,237 | 5.13 |
| 2/05/2025 | 5.19 | 5.25 | 5.11 | 5.17 | 737,322 | 5.17 |
| 2/04/2025 | 4.89 | 5.18 | 4.89 | 5.16 | 316,209 | 5.16 |
| 2/03/2025 | 5.05 | 5.07 | 4.92 | 4.97 | 441,470 | 4.97 |
| 1/31/2025 | 5.24 | 5.25 | 5.05 | 5.08 | 400,579 | 5.08 |
| 1/30/2025 | 5.26 | 5.34 | 5.23 | 5.25 | 347,150 | 5.25 |
| 1/29/2025 | 5.22 | 5.29 | 5.16 | 5.23 | 372,215 | 5.23 |
| 1/28/2025 | 5.37 | 5.42 | 5.19 | 5.26 | 433,305 | 5.26 |
| 1/27/2025 | 5.52 | 5.58 | 5.36 | 5.37 | 466,783 | 5.37 |
| 1/24/2025 | 5.47 | 5.68 | 5.42 | 5.54 | 429,560 | 5.54 |
| 1/23/2025 | 5.64 | 5.67 | 5.46 | 5.50 | 462,490 | 5.50 |
| 1/22/2025 | 5.73 | 5.73 | 5.58 | 5.62 | 774,117 | 5.62 |
| 1/21/2025 | 5.76 | 5.80 | 5.62 | 5.71 | 451,352 | 5.71 |
| 1/17/2025 | 5.76 | 5.86 | 5.67 | 5.74 | 436,691 | 5.74 |
| 1/16/2025 | 5.64 | 5.76 | 5.55 | 5.72 | 407,214 | 5.72 |
| 1/15/2025 | 5.48 | 5.76 | 5.43 | 5.72 | 513,694 | 5.72 |
| 1/14/2025 | 5.29 | 5.42 | 5.28 | 5.42 | 307,323 | 5.42 |
| 1/13/2025 | 5.23 | 5.34 | 5.13 | 5.32 | 467,886 | 5.32 |
| 1/10/2025 | 5.32 | 5.43 | 5.05 | 5.19 | 597,415 | 5.19 |
| 1/08/2025 | 5.20 | 5.25 | 5.13 | 5.19 | 428,266 | 5.19 |
| 1/07/2025 | 5.26 | 5.34 | 5.21 | 5.22 | 493,770 | 5.22 |