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 (%)
Feb 28, 2022
5.120
5.380
5.070
5.230
1,052,514
+0.08(+1.55%)
Feb 25, 2022
5.160
5.175
4.950
5.150
1,111,285
-0.02(-0.39%)
Feb 24, 2022
5.210
5.270
4.835
5.170
1,567,913
+0.12(+2.38%)
Feb 23, 2022
5.160
5.250
5.000
5.050
1,212,424
-0.10(-1.94%)
Feb 22, 2022
5.610
5.610
5.140
5.150
1,283,117
-0.34(-6.19%)
Feb 18, 2022
5.490
0
-0.87(-13.68%)
Feb 17, 2022
6.350
6.530
6.220
6.360
780,449
-0.17(-2.60%)
Feb 16, 2022
6.560
6.785
6.475
6.530
840,861
+0.09(+1.40%)
Feb 15, 2022
6.180
6.490
6.120
6.440
682,216
+0.02(+0.31%)
Feb 14, 2022
6.570
6.640
6.360
6.420
989,205
-0.25(-3.75%)
Feb 11, 2022
6.190
6.700
6.190
6.670
755,339
+0.50(+8.10%)
Feb 10, 2022
6.130
6.450
6.090
6.170
608,086
-0.04(-0.64%)
Feb 09, 2022
6.070
6.320
6.070
6.210
737,483
+0.15(+2.48%)
Feb 08, 2022
6.460
6.510
5.965
6.060
1,196,683
-0.50(-7.62%)
Feb 07, 2022
6.640
6.750
6.545
6.560
1,082,953
-0.16(-2.38%)
Feb 04, 2022
6.650
6.800
6.560
6.720
1,316,788
+0.16(+2.44%)
Feb 03, 2022
6.600
6.435
6.560
520,120
-0.06(-0.91%)
Feb 02, 2022
6.790
6.800
6.515
6.620
528,364
-0.17(-2.50%)
Feb 01, 2022
6.280
6.800
6.280
6.790
825,304
+0.52(+8.29%)
Jan 31, 2022
6.240
6.510
6.270
894,786
-0.04(-0.63%)
Jan 28, 2022
6.320
6.510
6.090
6.310
666,350
-0.07(-1.10%)
Jan 27, 2022
6.650
6.860
6.275
6.380
1,013,975
-0.16(-2.45%)
Jan 26, 2022
6.780
6.850
6.400
6.540
1,078,763
-0.07(-1.06%)
Jan 25, 2022
6.000
6.715
5.870
6.610
1,248,856
+0.54(+8.90%)
Jan 24, 2022
5.690
6.070
5.440
6.070
1,357,333
+0.17(+2.88%)
Jan 21, 2022
6.000
6.200
5.880
5.900
662,207
-0.26(-4.22%)
Jan 20, 2022
6.260
6.520
6.120
6.160
708,203
-0.21(-3.30%)
Jan 19, 2022
6.620
6.680
6.303
6.370
683,228
-0.24(-3.63%)
Jan 18, 2022
6.770
6.860
6.550
6.610
1,146,297
+0.00(+0.00%)
Jan 14, 2022
6.610
0
+0.33(+5.25%)
Jan 13, 2022
6.090
6.320
6.000
6.280
1,160,618
+0.20(+3.29%)
Jan 12, 2022
6.230
6.250
6.030
6.080
531,486
-0.09(-1.46%)
Jan 11, 2022
5.950
6.190
5.825
6.170
800,049
+0.29(+4.93%)
Jan 10, 2022
5.880
5.900
5.710
5.880
547,436
+0.01(+0.17%)
Jan 07, 2022
5.830
5.940
5.762
5.870
626,745
+0.06(+1.03%)
Jan 06, 2022
5.840
5.910
5.660
5.810
643,474
+0.19(+3.38%)
Jan 05, 2022
5.780
5.900
5.590
5.620
769,069
-0.02(-0.35%)
Jan 04, 2022
5.550
5.880
5.550
5.640
1,137,553
+0.13(+2.36%)
Jan 03, 2022
5.040
5.550
5.040
5.510
966,368
+0.54(+10.87%)
Dec 31, 2021
4.960
5.060
4.860
4.970
761,284
-0.02(-0.40%)
Dec 30, 2021
5.080
5.210
4.980
4.990
1,034,486
-0.01(-0.20%)
Dec 29, 2021
5.100
5.170
4.990
5.000
598,527
-0.14(-2.72%)
Dec 28, 2021
5.200
5.370
5.080
5.140
600,783
-0.06(-1.15%)
Dec 27, 2021
5.145
5.205
4.960
5.200
411,495
+0.04(+0.78%)
Dec 23, 2021
5.140
5.253
5.140
5.160
528,683
+0.03(+0.58%)
Dec 22, 2021
4.960
5.160
4.900
5.130
559,330
+0.13(+2.60%)
Dec 21, 2021
4.810
5.110
4.780
5.000
1,046,383
+0.26(+5.49%)
Dec 20, 2021
4.650
4.790
4.420
4.740
1,002,280
-0.12(-2.47%)
Dec 17, 2021
4.830
4.950
4.455
4.860
3,817,643
-0.04(-0.82%)
Dec 16, 2021
5.040
5.150
4.820
4.900
955,457
-0.10(-2.00%)
Dec 15, 2021
4.930
5.035
4.690
5.000
814,947
+0.08(+1.63%)
Dec 14, 2021
5.000
5.200
4.910
4.920
670,550
-0.15(-2.96%)
Dec 13, 2021
5.320
5.390
5.035
5.070
749,674
-0.38(-6.97%)
Dec 10, 2021
5.410
5.570
5.240
5.450
904,720
+0.11(+2.06%)
Dec 09, 2021
5.280
5.390
5.185
5.340
1,455,371
-0.05(-0.93%)
Dec 08, 2021
5.350
5.470
5.250
5.390
1,037,043
+0.09(+1.70%)
Dec 07, 2021
5.300
5.500
5.265
5.300
1,426,018
+0.14(+2.71%)
Dec 06, 2021
5.100
5.265
4.910
5.160
1,676,117
+0.21(+4.24%)
Dec 03, 2021
5.120
5.170
4.875
4.950
777,223
-0.06(-1.20%)
Dec 02, 2021
4.790
5.030
4.600
5.010
1,660,642
+0.21(+4.37%)
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
.