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
)
4.820
-0.110 (-2.23%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 29, 2021
5.760
5.890
5.520
5.600
801,700
-0.18(-3.11%)
Jan 28, 2021
5.800
5.970
5.570
5.780
1,037,197
+0.10(+1.76%)
Jan 27, 2021
5.680
6.100
5.580
5.680
1,136,561
-0.19(-3.24%)
Jan 26, 2021
6.120
6.230
5.760
5.870
940,342
-0.19(-3.14%)
Jan 25, 2021
5.990
6.120
5.690
6.060
979,917
-0.05(-0.82%)
Jan 22, 2021
5.500
6.120
5.500
6.110
1,396,600
+0.45(+7.95%)
Jan 21, 2021
6.450
6.520
5.540
5.660
2,022,918
-0.86(-13.19%)
Jan 20, 2021
6.660
6.660
6.380
6.520
626,378
-0.08(-1.21%)
Jan 19, 2021
6.600
6.750
6.270
6.600
1,867,660
-0.13(-1.93%)
Jan 15, 2021
6.770
6.870
6.360
6.730
1,223,500
-0.24(-3.44%)
Jan 14, 2021
6.420
7.080
6.420
6.970
1,365,260
+0.62(+9.76%)
Jan 13, 2021
6.610
6.680
6.220
6.350
966,632
-0.33(-4.94%)
Jan 12, 2021
6.500
6.780
6.450
6.680
853,132
+0.36(+5.70%)
Jan 11, 2021
6.000
6.320
5.860
6.320
1,468,961
+0.02(+0.32%)
Jan 08, 2021
6.700
6.720
6.220
6.300
829,700
-0.25(-3.82%)
Jan 07, 2021
6.400
6.670
6.320
6.550
1,307,110
+0.21(+3.31%)
Jan 06, 2021
5.830
6.360
5.750
6.340
2,009,052
+0.70(+12.41%)
Jan 05, 2021
5.290
5.920
5.290
5.640
1,837,448
+0.42(+8.05%)
Jan 04, 2021
5.100
5.330
4.990
5.220
937,365
+0.20(+3.98%)
Dec 31, 2020
5.020
5.020
5.020
406,828
+0.04(+0.80%)
Dec 30, 2020
4.900
5.050
4.900
4.980
406,828
+0.06(+1.22%)
Dec 29, 2020
5.070
5.070
4.780
4.920
879,907
-0.09(-1.80%)
Dec 28, 2020
5.100
5.220
4.990
5.010
651,208
-0.03(-0.60%)
Dec 24, 2020
5.260
5.270
4.950
5.040
274,700
-0.14(-2.70%)
Dec 23, 2020
4.880
5.260
4.850
5.180
780,001
+0.37(+7.69%)
Dec 22, 2020
4.850
4.920
4.720
4.810
982,887
-0.09(-1.84%)
Dec 21, 2020
4.750
5.025
4.710
4.900
1,565,803
-0.27(-5.22%)
Dec 18, 2020
5.360
5.360
5.050
5.170
1,837,800
-0.22(-4.08%)
Dec 17, 2020
5.340
5.430
5.180
5.390
1,094,144
+0.15(+2.86%)
Dec 16, 2020
5.290
5.340
5.140
5.240
935,773
-0.05(-0.95%)
Dec 15, 2020
5.150
5.346
4.990
5.290
823,622
+0.21(+4.13%)
Dec 14, 2020
5.380
5.410
5.015
5.080
852,550
-0.18(-3.42%)
Dec 11, 2020
5.270
5.360
5.085
5.260
726,300
-0.05(-0.94%)
Dec 10, 2020
5.080
5.390
5.070
5.310
716,221
+0.20(+3.91%)
Dec 09, 2020
5.290
5.520
4.960
5.110
913,278
-0.10(-1.92%)
Dec 08, 2020
4.910
5.210
4.910
5.210
1,136,051
+0.16(+3.17%)
Dec 07, 2020
5.200
5.200
4.900
5.050
843,444
-0.24(-4.54%)
Dec 04, 2020
5.020
5.290
4.990
5.290
772,900
+0.38(+7.74%)
Dec 03, 2020
4.910
5.000
4.790
4.910
751,145
+0.06(+1.24%)
Dec 02, 2020
4.380
4.920
4.350
4.850
825,254
+0.23(+4.98%)
Dec 01, 2020
4.550
4.720
4.500
4.620
904,716
+0.18(+4.05%)
Nov 30, 2020
4.710
4.710
4.430
4.440
1,780,866
-0.33(-6.92%)
Nov 27, 2020
4.870
4.870
4.685
4.770
376,600
-0.13(-2.65%)
Nov 25, 2020
4.800
4.910
4.610
4.900
1,636,100
-0.02(-0.41%)
Nov 24, 2020
4.970
5.330
4.825
4.920
2,445,895
+0.24(+5.13%)
Nov 23, 2020
4.220
4.680
4.220
4.680
1,166,360
+0.53(+12.77%)
Nov 20, 2020
4.120
4.230
4.030
4.150
694,400
-0.01(-0.24%)
Nov 19, 2020
4.030
4.160
3.900
4.160
916,681
+0.10(+2.46%)
Nov 18, 2020
3.930
4.400
3.900
4.060
1,786,646
+0.17(+4.37%)
Nov 17, 2020
3.780
3.900
3.580
3.890
2,095,250
+0.03(+0.78%)
Nov 16, 2020
3.700
3.950
3.610
3.860
1,270,167
+0.44(+12.87%)
Nov 13, 2020
3.310
3.440
3.260
3.420
834,300
+0.14(+4.27%)
Nov 12, 2020
3.230
3.380
3.130
3.280
1,544,252
-0.04(-1.20%)
Nov 11, 2020
3.500
3.530
3.200
3.320
1,008,758
-0.10(-2.92%)
Nov 10, 2020
3.380
3.420
3.100
3.420
1,700,559
+0.19(+5.88%)
Nov 09, 2020
3.350
3.380
2.880
3.230
2,129,537
+0.54(+20.07%)
Nov 06, 2020
2.800
2.865
2.660
2.690
587,200
-0.13(-4.61%)
Nov 05, 2020
2.860
2.910
2.790
2.820
1,284,873
-0.02(-0.70%)
Nov 04, 2020
2.860
2.915
2.690
2.840
1,284,739
-0.03(-1.05%)
Nov 03, 2020
2.870
3.020
2.770
2.870
1,275,817
+0.08(+2.87%)
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
.