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 (%)
Jul 29, 2022
5.070
5.260
4.920
5.100
988,713
+0.16(+3.24%)
Jul 28, 2022
5.170
5.240
4.781
4.940
861,821
-0.38(-7.14%)
Jul 27, 2022
4.950
5.320
4.950
5.320
548,776
+0.34(+6.83%)
Jul 26, 2022
5.140
5.190
4.960
4.980
482,287
-0.08(-1.58%)
Jul 25, 2022
4.700
5.090
4.630
5.060
658,863
+0.43(+9.29%)
Jul 22, 2022
4.710
4.810
4.550
4.630
596,946
-0.05(-1.07%)
Jul 21, 2022
4.710
4.730
4.440
4.680
770,873
-0.29(-5.84%)
Jul 20, 2022
4.850
4.990
4.780
4.970
488,463
-0.02(-0.40%)
Jul 19, 2022
4.720
5.000
4.720
4.990
491,653
+0.23(+4.83%)
Jul 18, 2022
4.670
4.833
4.650
4.760
770,137
+0.30(+6.73%)
Jul 15, 2022
4.520
4.520
4.295
4.460
536,351
+0.08(+1.83%)
Jul 14, 2022
4.390
4.430
4.210
4.380
694,039
-0.17(-3.74%)
Jul 13, 2022
4.490
4.700
4.480
4.550
627,345
+0.01(+0.22%)
Jul 12, 2022
4.550
4.710
4.510
4.540
646,108
-0.26(-5.42%)
Jul 11, 2022
4.780
4.900
4.710
4.800
632,937
-0.11(-2.24%)
Jul 08, 2022
5.020
5.040
4.845
4.910
613,008
-0.04(-0.81%)
Jul 07, 2022
4.890
5.060
4.790
4.950
729,009
+0.27(+5.77%)
Jul 06, 2022
4.820
4.920
4.425
4.680
1,067,195
-0.24(-4.88%)
Jul 05, 2022
5.170
5.170
4.745
4.920
1,369,492
-0.49(-9.06%)
Jul 01, 2022
5.520
5.620
5.095
5.410
474,608
-0.01(-0.18%)
Jun 30, 2022
5.350
5.550
5.265
5.420
560,583
-0.12(-2.17%)
Jun 29, 2022
5.840
5.860
5.430
5.540
571,985
-0.22(-3.82%)
Jun 28, 2022
6.010
6.090
5.685
5.760
730,395
-0.11(-1.87%)
Jun 27, 2022
5.320
5.900
5.220
5.870
927,161
+0.71(+13.76%)
Jun 24, 2022
5.280
5.470
5.140
5.160
1,530,143
+0.00(+0.00%)
Jun 23, 2022
5.630
5.670
5.030
5.160
1,111,527
-0.49(-8.67%)
Jun 22, 2022
5.740
5.950
5.640
5.650
1,221,593
-0.53(-8.58%)
Jun 21, 2022
6.050
6.360
5.905
6.180
709,218
+0.40(+6.92%)
Jun 17, 2022
6.230
6.300
5.650
5.780
2,715,225
-0.55(-8.69%)
Jun 16, 2022
6.750
6.900
6.285
6.330
940,357
-0.63(-9.05%)
Jun 15, 2022
7.040
7.135
6.790
6.960
549,548
-0.10(-1.42%)
Jun 14, 2022
7.450
7.450
6.945
7.060
602,225
-0.20(-2.75%)
Jun 13, 2022
7.470
7.615
7.093
7.260
813,124
-0.53(-6.80%)
Jun 10, 2022
8.040
8.148
7.450
7.790
842,346
-0.40(-4.88%)
Jun 09, 2022
8.470
8.470
8.170
8.190
411,023
-0.42(-4.88%)
Jun 08, 2022
8.880
9.020
8.460
8.610
876,270
-0.18(-2.05%)
Jun 07, 2022
8.020
8.820
7.940
8.790
819,180
+0.72(+8.92%)
Jun 06, 2022
8.020
8.250
7.890
8.070
485,844
+0.08(+1.00%)
Jun 03, 2022
7.940
8.065
7.775
7.990
577,952
+0.07(+0.88%)
Jun 02, 2022
8.130
8.210
7.880
7.920
661,255
-0.25(-3.06%)
Jun 01, 2022
7.890
8.210
7.780
8.170
568,509
+0.43(+5.56%)
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%)
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
.