OIS - Oil States International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201723.4523.7523.2523.4023.40499,500
Dec 11, 201723.3023.4522.9023.3023.30401,400
Dec 08, 201723.1523.2322.6823.2023.20430,200
Dec 07, 201722.6522.9522.3322.8522.85534,200
Dec 06, 201723.5523.5522.5022.6522.65551,300
Dec 05, 201725.0525.2023.5623.7523.75354,800
Dec 04, 201725.0025.7324.9025.0525.05502,600
Dec 01, 201724.1025.0023.8524.9024.90791,700
Nov 30, 201723.5024.4023.4023.8023.80887,400
Nov 29, 201722.8523.5022.8523.2023.20366,000
Nov 28, 201722.5522.9822.2522.9022.90408,800
Nov 27, 201722.7022.8522.2522.7022.70600,800
Nov 24, 201722.8523.0022.5022.7522.75133,900
Nov 22, 201722.6022.7522.4522.6522.65180,300
Nov 21, 201722.2522.6522.0022.3022.30324,900
Nov 20, 201722.2522.3521.8522.0022.00255,200
Nov 17, 201721.9022.5521.6022.2522.25448,600
Nov 16, 201721.8521.9021.4521.8521.85550,100
Nov 15, 201722.2022.2521.6021.9021.90554,500
Nov 14, 201723.3523.4022.4522.6022.60985,200
Nov 13, 201723.6023.6523.1523.5023.50647,900
Nov 10, 201723.8023.9523.4023.7523.75486,600
Nov 09, 201723.2024.0023.1523.8523.85742,900
Nov 08, 201723.7023.9023.4023.5023.50597,200
Nov 07, 201724.4524.6523.7023.8523.85629,100
Nov 06, 201723.3024.6523.2324.4524.45817,800
Nov 03, 201722.9023.3822.7023.2023.20571,600
Nov 02, 201722.8023.6022.7823.0523.05882,300
Nov 01, 201723.2023.9522.5522.7522.751,379,000
Oct 31, 201722.2023.0522.0523.0523.051,232,200
Oct 30, 201721.4522.3521.3522.1522.151,224,700
Oct 27, 201721.9522.3320.2321.5521.552,214,400
Oct 26, 201722.6022.8521.8522.0022.001,248,600
Oct 25, 201723.0523.1522.4022.6022.60537,200
Oct 24, 201723.0523.4022.7023.0023.00659,300
Oct 23, 201723.1523.4522.9022.9022.90647,600
Oct 20, 201723.3023.3022.9523.2023.20415,200
Oct 19, 201723.3023.7522.9023.1523.15929,100
Oct 18, 201723.9524.3523.7523.7523.75666,100
Oct 17, 201724.8025.0123.9523.9523.95501,000
Oct 16, 201725.1025.2524.5524.7524.75653,300
Oct 13, 201725.1025.5024.8024.9524.95485,000
Oct 12, 201725.3525.4524.9025.0525.05547,900
Oct 11, 201725.4025.7025.1525.7025.70671,200
Oct 10, 201725.6526.0525.4025.4025.40732,200
Oct 09, 201725.3525.6025.1325.3525.35455,800
Oct 06, 201725.1525.5025.1025.3025.30675,100
Oct 05, 201725.4525.7525.2825.5525.55668,000
Oct 04, 201725.1025.6525.0825.3525.35459,500
Oct 03, 201725.3025.4524.9025.1025.10636,400
Oct 02, 201724.8525.6024.5525.3525.35815,600
Sep 29, 201725.6525.6525.0325.3525.357,594,600
Sep 28, 201726.0526.0525.1525.5025.50690,700
Sep 27, 201725.9026.2025.1825.8525.851,079,000
Sep 26, 201725.4026.0025.3025.7525.75322,200
Sep 25, 201725.3025.8525.1825.5025.50564,600
Sep 22, 201725.1525.4024.8025.1025.10514,000
Sep 21, 201725.4525.6025.0825.2525.25674,100
Sep 20, 201725.3525.8525.2025.4525.45518,200
Sep 19, 201725.1025.3324.8025.2025.20431,400
Sep 18, 201724.3525.2024.3525.0525.05582,300
Sep 15, 201724.5524.8024.2024.3524.351,139,600
Sep 14, 201724.8025.3024.2324.4524.45938,800
Sep 13, 201724.1024.8523.9524.6024.601,054,700
Sep 12, 201723.4524.1523.4024.0524.051,165,300
Sep 11, 201722.5023.5022.3023.4023.40813,500
Sep 08, 201722.6522.7322.1322.4522.45560,400
Sep 07, 201722.6022.8822.3322.7022.70652,100
Sep 06, 201722.5523.0522.5522.6022.60533,200
Sep 05, 201722.2022.6822.2022.3522.35585,000
Sep 01, 201721.8022.0821.5021.9521.95356,300
Aug 31, 201722.0522.1021.6821.7521.75630,500
Aug 30, 201721.6021.8521.4021.8521.85411,600
Aug 29, 201721.2021.8521.0321.7021.70567,200
Aug 28, 201721.8021.9521.0021.4021.40716,200
Aug 25, 201721.4521.9021.4021.7521.75533,900
Aug 24, 201721.4021.6521.1321.3021.30671,500
Aug 23, 201721.3021.8521.1521.5021.50756,800
Aug 22, 201721.2521.5521.0521.4521.45600,900
Aug 21, 201721.2521.3520.9021.1521.15613,400
Aug 18, 201720.9521.8020.9021.2521.251,242,800
Aug 17, 201721.9522.2320.9521.0021.001,354,700
Aug 16, 201722.4522.5821.9322.0522.05418,400
Aug 15, 201722.7522.8521.8522.4022.40621,400
Aug 14, 201722.8023.0522.4522.8022.80398,100
Aug 11, 201722.5523.1522.3522.8022.80691,800
Aug 10, 201723.3523.7522.7822.8522.85766,100
Aug 09, 201724.3524.3523.2023.2523.25691,700
Aug 08, 201724.5024.7023.9024.2524.25701,200
Aug 07, 201724.7024.9324.2024.5524.55891,200
Aug 04, 201724.9025.3524.7025.0025.00822,400
Aug 03, 201724.4525.3524.2524.9024.90949,200
Aug 02, 201723.8025.0523.3624.5524.55942,600
Aug 01, 201724.2524.5323.6524.1524.151,353,900
Jul 31, 201725.5025.7524.2024.8524.851,536,900
Jul 28, 201727.2028.2526.5526.5526.55875,200
Jul 27, 201727.2527.6026.6027.3527.35790,000
Jul 26, 201727.4527.7026.6527.2027.20472,500
Jul 25, 201726.8027.5526.7027.2027.20616,900
Jul 24, 201726.6026.6026.0526.3026.30584,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...