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 (%)
Aug 31, 2022
4.910
5.088
4.830
4.900
541,596
-0.15(-2.97%)
Aug 30, 2022
5.280
5.280
5.000
5.050
522,570
-0.39(-7.17%)
Aug 29, 2022
5.320
5.550
5.270
5.440
453,639
+0.09(+1.68%)
Aug 26, 2022
5.480
5.585
5.290
5.350
365,326
-0.17(-3.08%)
Aug 25, 2022
5.440
5.580
5.440
5.520
436,178
+0.11(+2.03%)
Aug 24, 2022
5.390
5.450
5.201
5.410
526,011
+0.09(+1.69%)
Aug 23, 2022
5.100
5.435
5.100
5.320
628,488
+0.36(+7.26%)
Aug 22, 2022
4.980
5.100
4.825
4.960
651,014
-0.07(-1.39%)
Aug 19, 2022
5.140
5.180
5.010
5.030
334,548
-0.20(-3.82%)
Aug 18, 2022
4.960
5.230
4.960
5.230
464,566
+0.39(+8.06%)
Aug 17, 2022
4.880
5.030
4.771
4.840
607,959
-0.03(-0.62%)
Aug 16, 2022
5.030
5.110
4.850
4.870
606,215
-0.17(-3.37%)
Aug 15, 2022
4.970
5.060
4.770
5.040
627,800
-0.21(-4.00%)
Aug 12, 2022
5.190
5.270
5.070
5.250
401,255
+0.03(+0.57%)
Aug 11, 2022
5.130
5.270
5.100
5.220
574,133
+0.24(+4.82%)
Aug 10, 2022
5.020
5.040
4.780
4.980
620,460
+0.00(+0.00%)
Aug 09, 2022
4.880
5.035
4.800
4.980
652,029
+0.21(+4.40%)
Aug 08, 2022
4.740
4.865
4.680
4.770
453,295
+0.05(+1.06%)
Aug 05, 2022
4.540
4.847
4.530
4.720
565,135
+0.13(+2.83%)
Aug 04, 2022
4.790
4.800
4.570
4.590
632,547
-0.20(-4.18%)
Aug 03, 2022
4.980
4.980
4.690
4.790
1,318,828
-0.12(-2.44%)
Aug 02, 2022
4.950
5.045
4.880
4.910
571,340
-0.08(-1.60%)
Aug 01, 2022
4.880
5.030
4.740
4.990
1,286,775
-0.11(-2.16%)
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%)
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
.