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: 4:00 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 (%)
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%)
Sep 01, 2020
4.360
4.425
4.180
4.370
632,628
-0.02(-0.46%)
Aug 31, 2020
4.650
4.665
4.380
4.390
704,717
-0.26(-5.59%)
Aug 28, 2020
4.470
4.660
4.460
4.650
525,600
+0.18(+4.03%)
Aug 27, 2020
4.510
4.580
4.370
4.470
506,841
-0.04(-0.89%)
Aug 26, 2020
4.710
4.710
4.510
4.510
892,179
-0.15(-3.22%)
Aug 25, 2020
4.780
4.840
4.580
4.660
707,593
-0.05(-1.06%)
Aug 24, 2020
4.490
4.725
4.470
4.710
720,005
+0.29(+6.56%)
Aug 21, 2020
4.610
4.630
4.360
4.420
718,300
-0.24(-5.15%)
Aug 20, 2020
4.820
4.880
4.650
4.660
782,760
-0.22(-4.51%)
Aug 19, 2020
5.000
5.090
4.860
4.880
421,989
-0.12(-2.40%)
Aug 18, 2020
5.120
5.210
4.960
5.000
594,344
-0.19(-3.66%)
Aug 17, 2020
5.140
5.220
5.080
5.190
569,657
-0.04(-0.76%)
Aug 14, 2020
5.110
5.290
5.030
5.230
478,100
+0.03(+0.58%)
Aug 13, 2020
5.250
5.270
5.110
5.200
568,920
-0.11(-2.07%)
Aug 12, 2020
5.480
5.540
5.210
5.310
822,234
-0.09(-1.67%)
Aug 11, 2020
5.500
5.660
5.340
5.400
1,408,812
+0.07(+1.31%)
Aug 10, 2020
5.090
5.390
5.080
5.330
753,300
+0.28(+5.54%)
Aug 07, 2020
4.970
5.060
4.840
5.050
493,100
+0.05(+1.00%)
Aug 06, 2020
5.040
5.125
4.930
5.000
505,716
-0.14(-2.72%)
Aug 05, 2020
5.020
5.180
5.000
5.140
962,201
+0.33(+6.86%)
Aug 04, 2020
4.720
4.950
4.720
4.810
760,449
+0.09(+1.91%)
Aug 03, 2020
4.520
4.765
4.470
4.720
1,000,227
+0.24(+5.36%)
Jul 31, 2020
4.650
4.745
4.410
4.480
1,026,800
-0.26(-5.49%)
Jul 30, 2020
5.010
5.030
4.500
4.740
1,146,126
-0.29(-5.77%)
Jul 29, 2020
5.090
5.170
4.890
5.030
1,545,764
-0.05(-0.98%)
Jul 28, 2020
5.270
5.400
5.010
5.080
1,068,750
-0.27(-5.05%)
Jul 27, 2020
5.230
5.420
5.125
5.350
1,127,202
+0.10(+1.90%)
Jul 24, 2020
5.100
5.440
5.010
5.250
1,459,800
+0.15(+2.94%)
Jul 23, 2020
4.920
5.140
4.830
5.100
895,380
+0.12(+2.41%)
Jul 22, 2020
5.050
5.070
4.840
4.980
1,056,700
-0.25(-4.78%)
Jul 21, 2020
4.640
5.410
4.590
5.230
3,078,325
+0.72(+15.96%)
Jul 20, 2020
4.560
4.620
4.430
4.510
845,948
-0.06(-1.31%)
Jul 17, 2020
4.530
4.645
4.460
4.570
667,600
+0.03(+0.66%)
Jul 16, 2020
4.530
4.650
4.330
4.540
706,000
-0.08(-1.73%)
Jul 15, 2020
4.420
4.650
4.380
4.620
1,050,659
+0.29(+6.70%)
Jul 14, 2020
4.060
4.360
4.030
4.330
838,629
+0.26(+6.39%)
Jul 13, 2020
4.200
4.230
4.060
4.070
885,866
-0.12(-2.86%)
Jul 10, 2020
4.000
4.200
3.880
4.190
975,200
+0.16(+3.97%)
Jul 09, 2020
4.440
4.500
4.020
4.030
1,014,510
-0.46(-10.24%)
Jul 08, 2020
4.450
4.550
4.290
4.490
797,234
+0.07(+1.58%)
Jul 07, 2020
4.560
4.575
4.370
4.420
999,544
-0.23(-4.95%)
Jul 06, 2020
4.580
4.790
4.500
4.650
824,308
+0.13(+2.88%)
Jul 02, 2020
4.740
4.852
4.510
4.520
934,800
-0.09(-1.95%)
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
.