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
)
4.130
-0.050 (-1.20%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2020
4.710
4.710
4.430
4.440
1,780,866
-0.33(-6.92%)
Nov 27, 2020
4.870
4.870
4.685
4.770
376,600
-0.13(-2.65%)
Nov 25, 2020
4.800
4.910
4.610
4.900
1,636,100
-0.02(-0.41%)
Nov 24, 2020
4.970
5.330
4.825
4.920
2,445,895
+0.24(+5.13%)
Nov 23, 2020
4.220
4.680
4.220
4.680
1,166,360
+0.53(+12.77%)
Nov 20, 2020
4.120
4.230
4.030
4.150
694,400
-0.01(-0.24%)
Nov 19, 2020
4.030
4.160
3.900
4.160
916,681
+0.10(+2.46%)
Nov 18, 2020
3.930
4.400
3.900
4.060
1,786,646
+0.17(+4.37%)
Nov 17, 2020
3.780
3.900
3.580
3.890
2,095,250
+0.03(+0.78%)
Nov 16, 2020
3.700
3.950
3.610
3.860
1,270,167
+0.44(+12.87%)
Nov 13, 2020
3.310
3.440
3.260
3.420
834,300
+0.14(+4.27%)
Nov 12, 2020
3.230
3.380
3.130
3.280
1,544,252
-0.04(-1.20%)
Nov 11, 2020
3.500
3.530
3.200
3.320
1,008,758
-0.10(-2.92%)
Nov 10, 2020
3.380
3.420
3.100
3.420
1,700,559
+0.19(+5.88%)
Nov 09, 2020
3.350
3.380
2.880
3.230
2,129,537
+0.54(+20.07%)
Nov 06, 2020
2.800
2.865
2.660
2.690
587,200
-0.13(-4.61%)
Nov 05, 2020
2.860
2.910
2.790
2.820
1,284,873
-0.02(-0.70%)
Nov 04, 2020
2.860
2.915
2.690
2.840
1,284,739
-0.03(-1.05%)
Nov 03, 2020
2.870
3.020
2.770
2.870
1,275,817
+0.08(+2.87%)
Nov 02, 2020
2.510
2.840
2.440
2.790
1,192,712
+0.30(+12.05%)
Oct 30, 2020
2.490
2.587
2.441
2.490
902,600
+0.00(+0.00%)
Oct 29, 2020
2.450
2.520
2.365
2.490
813,116
-0.03(-1.19%)
Oct 28, 2020
2.580
2.650
2.460
2.520
1,000,281
-0.23(-8.36%)
Oct 27, 2020
2.830
2.830
2.655
2.750
1,090,791
-0.09(-3.17%)
Oct 26, 2020
2.910
2.910
2.790
2.840
792,438
-0.14(-4.70%)
Oct 23, 2020
2.940
3.090
2.900
2.980
799,500
+0.04(+1.36%)
Oct 22, 2020
2.890
2.975
2.780
2.940
867,043
+0.07(+2.44%)
Oct 21, 2020
2.920
2.940
2.840
2.870
740,173
-0.08(-2.71%)
Oct 20, 2020
2.890
2.980
2.860
2.950
755,150
+0.09(+3.15%)
Oct 19, 2020
2.900
2.990
2.850
2.860
646,517
-0.03(-1.04%)
Oct 16, 2020
2.990
3.020
2.850
2.890
707,000
-0.13(-4.30%)
Oct 15, 2020
2.950
3.040
2.840
3.020
781,172
+0.06(+2.03%)
Oct 14, 2020
2.750
3.089
2.750
2.960
1,432,451
+0.23(+8.42%)
Oct 13, 2020
2.820
2.835
2.720
2.730
717,870
-0.11(-3.87%)
Oct 12, 2020
2.830
2.920
2.780
2.840
819,768
-0.02(-0.70%)
Oct 09, 2020
2.960
2.990
2.780
2.860
820,900
-0.08(-2.72%)
Oct 08, 2020
2.870
2.970
2.840
2.940
827,016
+0.14(+5.00%)
Oct 07, 2020
2.830
2.950
2.695
2.800
984,368
-0.01(-0.36%)
Oct 06, 2020
2.900
3.030
2.730
2.810
966,025
-0.01(-0.35%)
Oct 05, 2020
2.880
2.970
2.750
2.820
710,454
+0.13(+4.83%)
Oct 02, 2020
2.490
2.830
2.420
2.690
1,139,000
+0.14(+5.49%)
Oct 01, 2020
2.690
2.710
2.500
2.550
2,286,169
-0.18(-6.59%)
Sep 30, 2020
2.860
2.900
2.710
2.730
735,833
-0.10(-3.53%)
Sep 29, 2020
3.000
3.000
2.700
2.830
907,238
-0.17(-5.67%)
Sep 28, 2020
2.800
3.130
2.780
3.000
1,443,011
+0.30(+11.11%)
Sep 25, 2020
2.850
2.910
2.690
2.700
1,154,100
-0.17(-5.92%)
Sep 24, 2020
2.840
3.050
2.760
2.870
1,233,259
-0.01(-0.35%)
Sep 23, 2020
3.150
3.220
2.880
2.880
1,195,321
-0.24(-7.69%)
Sep 22, 2020
3.260
3.395
3.120
3.120
1,606,764
-0.08(-2.50%)
Sep 21, 2020
3.410
3.450
3.200
3.200
1,300,523
-0.38(-10.61%)
Sep 18, 2020
3.600
3.824
3.500
3.580
1,748,500
-0.01(-0.28%)
Sep 17, 2020
3.600
3.630
3.450
3.590
1,102,584
-0.09(-2.45%)
Sep 16, 2020
3.420
3.850
3.310
3.680
1,364,030
+0.31(+9.20%)
Sep 15, 2020
3.360
3.570
3.255
3.370
1,138,439
+0.05(+1.51%)
Sep 14, 2020
3.300
3.380
3.040
3.320
1,007,376
+0.01(+0.30%)
Sep 11, 2020
3.530
3.530
3.260
3.310
952,600
-0.15(-4.34%)
Sep 10, 2020
3.740
3.790
3.440
3.460
903,238
-0.24(-6.49%)
Sep 09, 2020
3.990
3.990
3.675
3.700
701,854
-0.19(-4.88%)
Sep 08, 2020
4.100
4.130
3.745
3.890
978,969
-0.39(-9.11%)
Sep 04, 2020
4.390
4.395
4.105
4.280
649,100
+0.01(+0.23%)
Sep 03, 2020
4.230
4.530
4.210
4.270
745,711
+0.04(+0.95%)
Sep 02, 2020
4.350
4.370
4.160
4.230
543,613
-0.14(-3.20%)
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
.