Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Oil States International
(NY:
OIS
)
4.470
+0.060 (+1.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
6.330
6.380
6.050
6.060
1,139,908
-0.33(-5.16%)
Oct 28, 2021
6.290
6.415
6.190
6.390
2,332,050
+0.17(+2.73%)
Oct 27, 2021
6.590
6.610
6.190
6.220
1,223,213
-0.43(-6.47%)
Oct 26, 2021
6.760
6.650
750,662
-0.10(-1.48%)
Oct 25, 2021
6.660
6.975
6.660
6.750
816,081
+0.13(+1.96%)
Oct 22, 2021
6.800
6.860
6.570
6.620
724,475
-0.13(-1.93%)
Oct 21, 2021
6.870
7.070
6.685
6.750
765,738
-0.18(-2.60%)
Oct 20, 2021
6.730
6.930
6.630
6.930
855,817
+0.12(+1.76%)
Oct 19, 2021
6.930
6.930
6.570
6.810
940,750
-0.13(-1.87%)
Oct 18, 2021
6.990
7.200
6.870
6.940
690,512
+0.04(+0.58%)
Oct 15, 2021
7.090
7.140
6.900
6.900
591,692
+0.03(+0.44%)
Oct 14, 2021
6.960
7.040
6.780
6.870
487,297
+0.07(+1.03%)
Oct 13, 2021
6.630
6.840
6.490
6.800
458,450
+0.05(+0.74%)
Oct 12, 2021
6.850
6.960
6.680
6.750
506,370
-0.08(-1.17%)
Oct 11, 2021
7.100
7.280
6.820
6.830
724,975
-0.11(-1.59%)
Oct 08, 2021
6.700
7.045
6.610
6.940
943,114
+0.36(+5.47%)
Oct 07, 2021
6.260
6.690
6.120
6.580
681,246
+0.34(+5.45%)
Oct 06, 2021
6.690
6.790
6.215
6.240
776,875
-0.67(-9.70%)
Oct 05, 2021
7.050
7.090
6.735
6.910
1,185,358
+0.04(+0.58%)
Oct 04, 2021
6.820
7.100
6.730
6.870
907,881
+0.24(+3.62%)
Oct 01, 2021
6.380
6.740
6.350
6.630
732,902
+0.24(+3.76%)
Sep 30, 2021
6.380
6.480
6.240
6.390
498,669
-0.02(-0.31%)
Sep 29, 2021
6.450
6.480
6.230
6.410
601,290
-0.08(-1.23%)
Sep 28, 2021
6.780
7.040
6.480
6.490
860,918
-0.12(-1.82%)
Sep 27, 2021
6.280
6.740
6.275
6.610
1,580,038
+0.54(+8.90%)
Sep 24, 2021
6.040
6.220
6.000
6.070
578,570
-0.07(-1.14%)
Sep 23, 2021
5.840
6.155
5.760
6.140
621,412
+0.35(+6.04%)
Sep 22, 2021
5.680
6.050
5.680
5.790
775,137
+0.28(+5.08%)
Sep 21, 2021
5.650
5.730
5.350
5.510
569,543
-0.06(-1.08%)
Sep 20, 2021
5.530
5.660
5.380
5.570
893,768
-0.22(-3.80%)
Sep 17, 2021
5.700
5.830
5.640
5.790
1,616,917
-0.03(-0.52%)
Sep 16, 2021
6.060
6.090
5.700
5.820
731,615
-0.20(-3.32%)
Sep 15, 2021
6.040
6.250
5.910
6.020
1,395,269
+0.24(+4.15%)
Sep 14, 2021
6.160
6.200
5.735
5.780
808,973
-0.30(-4.93%)
Sep 13, 2021
5.730
6.180
5.730
6.080
1,003,455
+0.49(+8.77%)
Sep 10, 2021
5.670
5.760
5.490
5.590
403,564
+0.05(+0.90%)
Sep 09, 2021
5.470
5.710
5.345
5.540
579,108
+0.00(+0.00%)
Sep 08, 2021
5.980
6.100
5.530
5.540
611,294
-0.41(-6.89%)
Sep 07, 2021
5.740
6.060
5.730
5.950
620,045
+0.13(+2.23%)
Sep 03, 2021
6.040
6.040
5.780
5.820
394,356
-0.15(-2.51%)
Sep 02, 2021
5.890
6.065
5.850
5.970
459,497
+0.20(+3.47%)
Sep 01, 2021
5.840
5.890
5.645
5.770
537,711
-0.09(-1.54%)
Aug 31, 2021
5.790
5.955
5.770
5.860
336,090
+0.03(+0.51%)
Aug 30, 2021
6.180
6.220
5.791
5.830
444,916
-0.24(-3.95%)
Aug 27, 2021
5.720
6.110
5.680
6.070
742,348
+0.52(+9.37%)
Aug 26, 2021
5.570
5.715
5.500
5.550
608,025
-0.11(-1.94%)
Aug 25, 2021
5.680
5.710
5.550
5.660
446,532
+0.00(+0.00%)
Aug 24, 2021
5.470
5.690
5.455
5.660
428,013
+0.28(+5.20%)
Aug 23, 2021
5.120
5.430
5.110
5.380
606,202
+0.41(+8.25%)
Aug 20, 2021
4.770
5.040
4.770
4.970
524,738
+0.12(+2.47%)
Aug 19, 2021
5.030
5.090
4.790
4.850
1,064,122
-0.32(-6.19%)
Aug 18, 2021
5.250
5.400
5.150
5.170
683,644
-0.06(-1.15%)
Aug 17, 2021
5.270
5.440
5.150
5.230
500,736
-0.12(-2.24%)
Aug 16, 2021
5.470
5.500
5.290
5.350
684,786
-0.30(-5.31%)
Aug 13, 2021
5.790
5.920
5.615
5.650
520,994
-0.18(-3.09%)
Aug 12, 2021
5.850
5.970
5.780
5.830
639,250
-0.02(-0.34%)
Aug 11, 2021
5.720
5.900
5.600
5.850
475,230
+0.02(+0.34%)
Aug 10, 2021
5.500
5.870
5.490
5.830
567,566
+0.39(+7.17%)
Aug 09, 2021
5.500
5.580
5.300
5.440
673,800
-0.20(-3.55%)
Aug 06, 2021
5.570
5.700
5.510
5.640
587,411
+0.21(+3.87%)
Aug 05, 2021
5.410
5.570
5.410
5.430
588,320
+0.07(+1.31%)
Aug 04, 2021
5.620
5.720
5.300
5.360
1,036,331
-0.42(-7.27%)
Aug 03, 2021
5.570
5.820
5.430
5.780
1,030,788
+0.19(+3.40%)
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
.