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
)
4.720
+0.120 (+2.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 26, 2021
7.110
7.550
6.865
7.330
1,294,900
-0.26(-3.43%)
Feb 25, 2021
7.530
7.850
7.450
7.590
933,969
+0.15(+2.02%)
Feb 24, 2021
7.220
7.820
7.180
7.440
1,405,930
+0.32(+4.49%)
Feb 23, 2021
6.960
7.150
6.710
7.120
984,041
-0.08(-1.11%)
Feb 22, 2021
6.690
7.330
6.660
7.200
1,004,474
+0.49(+7.30%)
Feb 19, 2021
6.550
6.830
6.550
6.710
543,100
+0.15(+2.29%)
Feb 18, 2021
6.850
7.030
6.410
6.560
780,617
-0.31(-4.51%)
Feb 17, 2021
6.740
6.960
6.590
6.870
994,331
+0.00(+0.00%)
Feb 16, 2021
6.540
6.890
6.500
6.870
788,987
+0.49(+7.68%)
Feb 12, 2021
6.260
6.480
6.210
6.380
616,100
-0.06(-0.93%)
Feb 11, 2021
6.530
6.740
6.240
6.440
713,194
-0.16(-2.42%)
Feb 10, 2021
6.430
6.680
6.250
6.600
880,729
+0.20(+3.12%)
Feb 09, 2021
6.370
6.470
6.120
6.400
833,350
-0.08(-1.23%)
Feb 08, 2021
6.370
6.550
6.320
6.480
641,403
+0.21(+3.35%)
Feb 05, 2021
6.420
6.470
6.160
6.270
693,200
+0.00(+0.00%)
Feb 04, 2021
6.150
6.340
6.020
6.270
792,699
+0.22(+3.64%)
Feb 03, 2021
5.750
6.050
5.710
6.050
712,236
+0.34(+5.95%)
Feb 02, 2021
5.890
5.890
5.550
5.710
744,735
+0.05(+0.88%)
Feb 01, 2021
5.700
5.740
5.410
5.660
736,465
+0.06(+1.07%)
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%)
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
.