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 (%)
Sep 29, 2023
8.660
8.715
8.300
8.370
860,993
-0.28(-3.24%)
Sep 28, 2023
8.710
8.870
8.610
8.650
886,542
-0.11(-1.26%)
Sep 27, 2023
8.410
8.845
8.370
8.760
558,412
+0.47(+5.67%)
Sep 26, 2023
8.300
8.430
8.250
8.290
407,859
-0.12(-1.43%)
Sep 25, 2023
8.160
8.420
8.335
8.410
571,301
+0.17(+2.06%)
Sep 22, 2023
8.360
8.440
8.220
8.240
351,669
-0.03(-0.36%)
Sep 21, 2023
8.340
8.440
8.180
8.270
771,773
-0.06(-0.72%)
Sep 20, 2023
8.290
8.490
8.290
8.330
352,938
+0.00(+0.00%)
Sep 19, 2023
8.700
8.740
8.279
8.330
633,192
-0.27(-3.14%)
Sep 18, 2023
8.700
8.740
8.590
8.600
437,846
-0.01(-0.12%)
Sep 15, 2023
8.620
8.780
8.500
8.610
1,796,040
-0.09(-1.03%)
Sep 14, 2023
8.550
8.795
8.505
8.700
874,017
+0.32(+3.82%)
Sep 13, 2023
8.760
8.770
8.370
8.380
774,425
-0.36(-4.12%)
Sep 12, 2023
8.630
8.850
8.560
8.740
414,665
+0.19(+2.22%)
Sep 11, 2023
8.520
8.700
8.490
8.550
966,382
+0.10(+1.18%)
Sep 08, 2023
8.380
8.595
8.380
8.450
735,985
-0.04(-0.47%)
Sep 07, 2023
8.720
8.920
8.470
8.490
995,653
+0.08(+0.95%)
Sep 06, 2023
8.180
8.420
8.110
8.410
403,749
+0.23(+2.81%)
Sep 05, 2023
8.320
8.395
8.170
8.180
470,607
-0.13(-1.56%)
Sep 01, 2023
7.960
8.370
7.960
8.310
504,186
+0.47(+5.99%)
Aug 31, 2023
7.850
7.929
7.810
7.840
577,982
-0.04(-0.51%)
Aug 30, 2023
7.870
7.980
7.800
7.880
467,196
+0.07(+0.90%)
Aug 29, 2023
7.740
7.890
7.640
7.810
353,055
+0.09(+1.17%)
Aug 28, 2023
7.630
7.820
7.590
7.720
632,792
+0.13(+1.71%)
Aug 25, 2023
7.570
7.625
7.460
7.590
563,217
+0.08(+1.07%)
Aug 24, 2023
7.510
7.668
7.505
7.510
514,750
-0.10(-1.31%)
Aug 23, 2023
7.470
7.670
7.380
7.610
378,879
+0.01(+0.13%)
Aug 22, 2023
7.710
7.855
7.538
7.600
637,831
-0.11(-1.43%)
Aug 21, 2023
7.770
7.840
7.610
7.710
866,087
+0.01(+0.13%)
Aug 18, 2023
7.650
7.840
7.600
7.700
1,287,141
-0.07(-0.90%)
Aug 17, 2023
7.890
7.960
7.755
7.770
306,089
+0.04(+0.52%)
Aug 16, 2023
7.660
7.815
7.660
7.730
405,497
+0.06(+0.78%)
Aug 15, 2023
7.720
7.760
7.625
7.670
396,598
-0.13(-1.67%)
Aug 14, 2023
7.830
7.840
7.645
7.800
509,437
-0.05(-0.64%)
Aug 11, 2023
7.870
7.925
7.795
7.850
330,462
-0.01(-0.13%)
Aug 10, 2023
7.920
8.110
7.830
7.860
427,413
-0.04(-0.51%)
Aug 09, 2023
7.800
8.050
7.780
7.900
614,093
+0.19(+2.46%)
Aug 08, 2023
7.480
7.715
7.370
7.710
334,580
+0.05(+0.65%)
Aug 07, 2023
7.800
7.825
7.610
7.660
719,428
-0.16(-2.05%)
Aug 04, 2023
7.840
7.910
7.737
7.820
532,837
+0.00(+0.00%)
Aug 03, 2023
7.710
7.950
7.700
7.820
520,084
+0.06(+0.77%)
Aug 02, 2023
7.720
7.830
7.620
7.760
571,449
-0.07(-0.89%)
Aug 01, 2023
8.000
8.060
7.715
7.830
588,749
-0.21(-2.61%)
Jul 31, 2023
7.770
8.065
7.770
8.040
847,318
+0.29(+3.74%)
Jul 28, 2023
7.370
7.760
7.350
7.750
862,083
+0.43(+5.87%)
Jul 27, 2023
7.630
8.110
7.200
7.320
1,817,307
-1.47(-16.72%)
Jul 26, 2023
8.720
8.865
8.670
8.790
607,548
-0.01(-0.11%)
Jul 25, 2023
8.960
8.970
8.775
8.800
490,216
-0.16(-1.79%)
Jul 24, 2023
8.730
9.020
8.730
8.960
672,074
+0.25(+2.87%)
Jul 21, 2023
8.480
8.750
8.420
8.710
765,393
+0.27(+3.20%)
Jul 20, 2023
8.440
8.490
8.270
8.440
372,232
+0.09(+1.08%)
Jul 19, 2023
8.300
8.430
8.299
8.350
378,562
-0.04(-0.48%)
Jul 18, 2023
8.140
8.460
8.130
8.390
397,266
+0.22(+2.69%)
Jul 17, 2023
8.020
8.255
8.010
8.170
314,499
+0.06(+0.74%)
Jul 14, 2023
8.150
8.200
8.040
8.110
339,212
-0.14(-1.70%)
Jul 13, 2023
8.220
8.260
8.100
8.250
481,066
-0.02(-0.24%)
Jul 12, 2023
8.340
8.435
8.205
8.270
679,398
+0.06(+0.73%)
Jul 11, 2023
8.000
8.230
7.940
8.210
610,014
+0.20(+2.50%)
Jul 10, 2023
8.040
8.155
7.890
8.010
569,528
-0.07(-0.87%)
Jul 07, 2023
7.370
8.125
7.330
8.080
838,158
+0.70(+9.49%)
Jul 06, 2023
7.380
7.450
7.190
7.380
474,641
-0.09(-1.20%)
Jul 05, 2023
7.620
7.620
7.430
7.470
531,555
-0.13(-1.71%)
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
.