OIS Historical Prices | Oil States International, Inc. Stock

Dow

1.35% Nasdaq

1.12%

Oil States International Inc. (OIS)

-NYSE

93.11 Jun 19, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	93.70	94.73	93.05	93.11	534,700	93.11
Jun 18, 2013	93.14	94.71	93.14	93.86	419,200	93.86
Jun 17, 2013	91.90	94.32	91.60	93.25	657,700	93.25
Jun 14, 2013	92.48	92.55	90.89	91.24	428,900	91.24
Jun 13, 2013	90.01	92.40	90.01	92.10	798,600	92.10
Jun 12, 2013	91.50	91.73	90.18	90.38	809,700	90.38
Jun 11, 2013	90.02	91.57	90.01	90.93	714,100	90.93
Jun 10, 2013	94.12	94.12	91.71	91.75	1,079,400	91.75
Jun 7, 2013	91.11	94.17	90.61	93.58	2,771,400	93.58
Jun 6, 2013	96.10	97.85	95.91	97.84	524,700	97.84
Jun 5, 2013	96.21	97.51	95.52	96.34	1,104,800	96.34
Jun 4, 2013	98.74	99.22	95.95	96.63	1,222,500	96.63
Jun 3, 2013	98.75	99.36	97.70	98.74	391,000	98.74
May 31, 2013	98.46	100.00	97.77	98.50	774,200	98.50
May 30, 2013	98.90	99.46	97.87	98.85	511,800	98.85
May 29, 2013	99.84	100.00	97.71	99.15	732,200	99.15
May 28, 2013	100.95	101.19	99.59	100.17	599,700	100.17
May 24, 2013	98.71	99.58	98.14	99.12	768,300	99.12
May 23, 2013	99.22	100.29	97.87	99.09	1,362,600	99.09
May 22, 2013	102.54	103.50	99.75	99.98	1,030,600	99.98
May 21, 2013	102.06	102.70	101.07	102.20	620,500	102.20
May 20, 2013	101.81	103.15	100.83	103.01	608,000	103.01
May 17, 2013	101.10	102.08	100.67	101.89	677,400	101.89
May 16, 2013	101.10	101.96	100.67	100.86	524,500	100.86
May 15, 2013	101.50	101.82	100.26	101.25	1,437,600	101.25
May 14, 2013	99.43	101.96	99.39	101.71	1,114,300	101.71
May 13, 2013	100.40	100.50	98.61	99.89	1,278,300	99.89
May 10, 2013	99.03	101.18	98.16	100.98	1,390,400	100.98
May 9, 2013	98.85	100.72	96.92	99.96	2,490,000	99.96
May 8, 2013	93.82	95.48	92.92	95.47	975,000	95.47
May 7, 2013	92.67	94.50	92.58	94.40	904,100	94.40
May 6, 2013	92.61	93.51	90.91	92.51	1,640,400	92.51
May 3, 2013	92.89	95.52	92.13	93.63	2,488,900	93.63
May 2, 2013	90.14	95.84	89.65	91.99	3,580,900	91.99
May 1, 2013	88.04	90.38	87.34	89.69	4,220,400	89.69
Apr 30, 2013	83.77	90.38	83.59	89.36	7,226,700	89.36
Apr 29, 2013	75.36	77.52	75.26	76.54	1,208,200	76.54
Apr 26, 2013	74.36	75.61	73.68	75.38	797,500	75.38
Apr 25, 2013	78.00	79.34	73.65	74.80	3,054,500	74.80
Apr 24, 2013	77.46	79.39	77.42	78.01	1,458,700	78.01
Apr 23, 2013	76.23	77.45	75.32	77.31	1,215,500	77.31
Apr 22, 2013	74.10	76.42	74.00	76.23	1,053,400	76.23
Apr 19, 2013	73.81	74.19	72.48	73.77	889,100	73.77
Apr 18, 2013	73.26	73.80	71.36	73.35	925,400	73.35
Apr 17, 2013	75.14	75.17	72.52	72.83	1,038,500	72.83
Apr 16, 2013	75.82	76.17	74.31	76.09	682,100	76.09
Apr 15, 2013	77.01	77.21	74.59	74.83	1,764,000	74.83
Apr 12, 2013	77.68	78.39	77.11	78.20	1,604,100	78.20
Apr 11, 2013	76.48	78.39	75.89	78.37	1,273,000	78.37
Apr 10, 2013	76.54	77.32	76.17	76.25	1,544,000	76.25
Apr 9, 2013	77.36	77.56	75.88	76.46	1,886,400	76.46
Apr 8, 2013	76.95	77.83	76.33	77.30	688,400	77.30
Apr 5, 2013	75.36	76.88	74.97	76.64	911,100	76.64
Apr 4, 2013	77.51	77.51	75.71	76.85	1,185,300	76.85
Apr 3, 2013	79.55	79.63	75.95	77.49	1,198,200	77.49
Apr 2, 2013	79.14	79.74	78.35	79.55	1,118,400	79.55
Apr 1, 2013	81.56	81.56	78.50	78.91	586,900	78.91
Mar 28, 2013	81.80	82.31	81.08	81.57	447,000	81.57
Mar 27, 2013	81.73	82.19	81.03	81.79	831,600	81.79
Mar 26, 2013	81.43	82.70	81.13	82.61	444,000	82.61
Mar 25, 2013	81.17	81.85	80.41	81.10	389,900	81.10
Mar 22, 2013	80.10	80.76	79.76	80.66	358,200	80.66
Mar 21, 2013	79.46	80.26	79.27	79.85	512,700	79.85
Mar 20, 2013	80.06	80.45	78.78	79.98	833,700	79.98
Mar 19, 2013	81.45	81.45	78.32	79.75	726,100	79.75
Mar 18, 2013	81.11	81.73	80.68	81.36	401,100	81.36
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On OIS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Oil States International Inc. (OIS)