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 (%)
May 31, 2022
7.910
8.440
7.650
7.740
866,234
-0.03(-0.39%)
May 27, 2022
7.530
7.800
7.460
7.770
473,240
+0.20(+2.64%)
May 26, 2022
7.490
7.760
7.450
7.570
552,756
+0.13(+1.75%)
May 25, 2022
7.300
7.540
7.300
7.440
547,092
+0.12(+1.64%)
May 24, 2022
7.150
7.360
7.030
7.320
421,141
+0.04(+0.55%)
May 23, 2022
7.060
7.330
6.930
7.280
630,915
+0.37(+5.35%)
May 20, 2022
7.160
7.269
6.820
6.910
686,489
-0.17(-2.40%)
May 19, 2022
6.900
7.290
6.800
7.080
588,041
-0.11(-1.53%)
May 18, 2022
7.460
7.530
7.000
7.190
757,763
-0.16(-2.18%)
May 17, 2022
7.400
7.505
7.270
7.350
600,318
+0.06(+0.82%)
May 16, 2022
6.760
7.325
6.760
7.290
965,165
+0.53(+7.84%)
May 13, 2022
6.720
6.900
6.670
6.760
717,765
+0.22(+3.36%)
May 12, 2022
6.500
6.560
6.200
6.540
601,179
+0.04(+0.62%)
May 11, 2022
6.620
6.965
6.480
6.500
510,308
+0.08(+1.25%)
May 10, 2022
6.630
6.835
6.200
6.420
746,384
-0.07(-1.08%)
May 09, 2022
6.930
7.020
6.460
6.490
1,043,442
-0.69(-9.61%)
May 06, 2022
7.180
7.220
6.910
7.180
384,431
+0.15(+2.13%)
May 05, 2022
7.400
7.480
6.690
7.030
723,024
-0.31(-4.22%)
May 04, 2022
7.040
7.415
6.820
7.340
818,815
+0.51(+7.47%)
May 03, 2022
6.640
6.910
6.550
6.830
912,197
+0.25(+3.80%)
May 02, 2022
6.720
6.962
6.360
6.580
713,235
-0.18(-2.66%)
Apr 29, 2022
6.600
7.070
6.510
6.760
948,515
+0.12(+1.81%)
Apr 28, 2022
6.560
6.820
6.210
6.640
743,352
+0.16(+2.47%)
Apr 27, 2022
6.330
6.580
6.200
6.480
685,509
+0.16(+2.53%)
Apr 26, 2022
6.460
6.720
6.300
6.320
647,763
-0.15(-2.32%)
Apr 25, 2022
6.570
6.590
6.130
6.470
873,351
-0.51(-7.31%)
Apr 22, 2022
7.170
7.335
6.910
6.980
910,962
-0.30(-4.12%)
Apr 21, 2022
7.810
7.870
7.200
7.280
665,430
-0.43(-5.58%)
Apr 20, 2022
7.460
7.860
7.310
7.710
773,284
+0.27(+3.63%)
Apr 19, 2022
7.610
7.800
7.440
7.440
681,715
-0.27(-3.50%)
Apr 18, 2022
7.750
7.980
7.580
7.710
932,104
+0.20(+2.66%)
Apr 14, 2022
7.230
7.580
7.150
7.510
871,408
+0.23(+3.16%)
Apr 13, 2022
7.250
7.375
6.940
7.280
667,545
+0.21(+2.97%)
Apr 12, 2022
7.010
7.260
6.910
7.070
981,087
+0.28(+4.12%)
Apr 11, 2022
6.950
7.100
6.770
6.790
797,396
-0.33(-4.63%)
Apr 08, 2022
6.830
7.190
6.810
7.120
963,118
+0.32(+4.71%)
Apr 07, 2022
6.800
6.821
6.405
6.800
794,384
+0.08(+1.19%)
Apr 06, 2022
7.010
7.030
6.690
6.720
726,722
-0.19(-2.75%)
Apr 05, 2022
7.260
7.430
6.890
6.910
752,076
-0.35(-4.82%)
Apr 04, 2022
7.380
7.640
7.020
7.260
1,261,744
+0.02(+0.28%)
Apr 01, 2022
6.970
7.260
6.970
7.240
589,276
+0.29(+4.17%)
Mar 31, 2022
6.860
7.080
6.845
6.950
869,808
-0.05(-0.71%)
Mar 30, 2022
7.250
7.340
6.960
7.000
676,729
-0.11(-1.55%)
Mar 29, 2022
6.600
7.160
6.480
7.110
1,007,016
+0.23(+3.34%)
Mar 28, 2022
7.000
7.000
6.710
6.880
893,781
-0.40(-5.49%)
Mar 25, 2022
6.770
7.310
6.740
7.280
865,998
+0.44(+6.43%)
Mar 24, 2022
6.880
7.070
6.820
6.840
740,947
-0.05(-0.73%)
Mar 23, 2022
6.830
7.200
6.740
6.890
900,005
+0.23(+3.45%)
Mar 22, 2022
6.670
6.825
6.490
6.660
882,110
-0.05(-0.75%)
Mar 21, 2022
6.740
7.010
6.670
6.710
945,012
+0.20(+3.07%)
Mar 18, 2022
6.670
6.710
6.440
6.510
1,394,943
-0.24(-3.56%)
Mar 17, 2022
6.570
6.900
6.450
6.750
1,062,952
+0.39(+6.13%)
Mar 16, 2022
6.670
6.670
6.190
6.360
1,455,797
-0.13(-2.00%)
Mar 15, 2022
6.590
6.680
6.335
6.490
1,144,850
-0.39(-5.67%)
Mar 14, 2022
7.200
7.330
6.660
6.880
1,438,796
-0.53(-7.15%)
Mar 11, 2022
7.550
7.980
7.390
7.410
1,686,326
-0.31(-4.02%)
Mar 10, 2022
7.410
7.720
2,476,672
+0.33(+4.47%)
Mar 09, 2022
7.000
7.455
6.750
7.390
2,342,304
-0.08(-1.07%)
Mar 08, 2022
7.420
7.955
7.060
7.470
3,336,650
+0.36(+5.06%)
Mar 07, 2022
6.120
7.690
6.089
7.110
4,047,953
+1.23(+20.92%)
Mar 04, 2022
5.520
5.890
5.460
5.880
1,601,371
+0.39(+7.10%)
Mar 03, 2022
5.520
5.605
5.350
5.490
875,390
-0.12(-2.14%)
Mar 02, 2022
5.630
5.780
5.500
5.610
1,036,363
+0.13(+2.37%)
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
.