OIS - Oil States International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201912.8013.7312.2513.6613.66715,300
Aug 15, 201912.5512.8312.2512.7112.71637,300
Aug 14, 201913.0013.0312.2912.6112.61616,700
Aug 13, 201913.1213.9612.9713.5013.50388,100
Aug 12, 201913.3313.4313.0013.2413.24436,300
Aug 09, 201913.8613.8713.4313.5113.51361,300
Aug 08, 201913.7013.8613.4113.7913.79388,600
Aug 07, 201913.1813.6812.9613.5513.55612,000
Aug 06, 201913.6113.8213.0613.6413.64637,600
Aug 05, 201913.4813.7613.3113.4613.46631,100
Aug 02, 201914.4114.6013.9314.1614.16413,800
Aug 01, 201914.7214.8414.1814.3914.39732,600
Jul 31, 201915.1115.7114.8814.9214.92951,000
Jul 30, 201912.8715.3112.6915.0415.041,725,700
Jul 29, 201912.7513.8511.7313.0713.072,643,100
Jul 26, 201913.9014.2113.6713.9113.911,043,900
Jul 25, 201914.7514.7513.7413.8513.85633,400
Jul 24, 201914.5914.8914.5314.7214.72635,100
Jul 23, 201914.2314.6814.0814.6014.60873,900
Jul 22, 201913.5414.2813.5414.1314.131,256,400
Jul 19, 201913.5913.6313.2513.4113.41874,700
Jul 18, 201913.7513.8213.2913.6013.60952,500
Jul 17, 201914.4014.7713.8413.8813.88886,800
Jul 16, 201914.7015.0114.5414.7014.701,015,400
Jul 15, 201916.1116.1114.9715.0915.09517,900
Jul 12, 201916.3016.5715.9716.0216.02326,800
Jul 11, 201916.4216.5615.9216.2616.26440,300
Jul 10, 201916.1916.5715.9316.5216.52359,700
Jul 09, 201916.2216.3215.8615.9315.93260,000
Jul 08, 201916.5716.9416.2816.4016.40599,000
Jul 05, 201916.3816.7316.2016.6916.69279,100
Jul 03, 201916.6516.7216.2116.4416.44261,400
Jul 02, 201917.9617.9616.3616.5616.56477,400
Jul 01, 201918.7419.0117.9618.0518.05525,400
Jun 28, 201917.7618.3717.7218.3018.30858,200
Jun 27, 201917.8117.9117.4817.6617.66470,100
Jun 26, 201917.8618.3517.8017.8717.87572,600
Jun 25, 201917.0818.2117.0117.9017.901,155,300
Jun 24, 201917.6217.8316.9616.9816.98529,000
Jun 21, 201917.9218.1417.4617.6217.62897,600
Jun 20, 201917.7718.3017.7718.0118.01436,100
Jun 19, 201917.0117.3416.5217.2717.27692,400
Jun 18, 201917.1217.8816.8417.0217.02980,000
Jun 17, 201916.2717.2716.2716.9316.93601,800
Jun 14, 201916.5316.7816.0116.4016.40515,900
Jun 13, 201916.2616.7115.8916.5916.59894,900
Jun 12, 201916.8916.8915.7915.8515.85801,800
Jun 11, 201917.0717.3616.8516.9716.97964,000
Jun 10, 201916.5517.2416.5516.7516.75491,000
Jun 07, 201916.6716.8716.3216.5316.53588,400
Jun 06, 201916.3816.7416.0716.4716.47380,200
Jun 05, 201916.7916.8116.0116.4716.47420,100
Jun 04, 201916.8617.0616.6216.7216.72357,900
Jun 03, 201916.6116.8916.4216.6516.65619,400
May 31, 201916.4216.9616.2516.6416.64567,500
May 30, 201916.9317.3516.6216.8716.87509,600
May 29, 201916.4317.1016.2416.9716.97391,100
May 28, 201916.9317.1216.6016.8116.81458,000
May 24, 201917.2617.2616.7616.8716.87311,700
May 23, 201917.4517.5516.5416.9516.95563,400
May 22, 201919.2219.3717.9418.1118.11454,900
May 21, 201919.1319.7119.0119.5419.54427,700
May 20, 201918.9919.3518.9219.0319.03504,900
May 17, 201919.0319.3918.8219.1519.15786,900
May 16, 201918.9119.5518.8119.3119.31545,700
May 15, 201918.0918.8718.0018.7718.77462,200
May 14, 201917.4518.4317.3618.3818.38458,100
May 13, 201917.8418.1016.9017.1417.14595,400
May 10, 201918.2818.5117.7518.1818.18351,200
May 09, 201918.3018.5617.9018.4418.44248,100
May 08, 201918.6219.0218.4518.5518.55320,200
May 07, 201918.8419.0918.3618.6318.63323,700
May 06, 201918.9619.4718.6819.3119.31357,300
May 03, 201918.7619.4418.7619.1719.17414,500
May 02, 201918.3018.6417.9918.5118.51413,700
May 01, 201919.3519.6118.5018.5418.54908,400
Apr 30, 201920.4620.6019.1019.3219.32644,900
Apr 29, 201920.0120.6120.0020.3020.30733,100
Apr 26, 201919.8720.1918.8819.8319.83835,400
Apr 25, 201917.7121.2717.6319.7419.741,872,900
Apr 24, 201919.5019.5318.4018.4218.42861,800
Apr 23, 201918.9219.5418.7819.4019.40692,300
Apr 22, 201918.0919.1017.9618.9318.93981,500
Apr 18, 201917.9018.1017.6017.9617.96754,900
Apr 17, 201918.3518.3817.6317.9117.91710,100
Apr 16, 201917.9718.2517.7018.2018.20545,800
Apr 15, 201918.1118.2917.7317.7517.75425,400
Apr 12, 201919.0219.1218.1618.2018.20465,400
Apr 11, 201918.3618.6318.1318.5918.59375,700
Apr 10, 201918.4018.8518.2318.4018.40544,600
Apr 09, 201918.6518.7018.0918.2518.25559,600
Apr 08, 201918.6519.1318.5918.6718.67530,300
Apr 05, 201917.9418.8517.8718.6418.64494,900
Apr 04, 201917.0217.8316.8117.7617.76583,500
Apr 03, 201917.4817.6816.8917.0117.01394,400
Apr 02, 201917.8117.8717.1717.2617.26482,900
Apr 01, 201917.1617.8617.0017.8317.83733,800
Mar 29, 201916.9417.5416.5716.9616.96935,100
Mar 28, 201915.4916.5215.4616.4716.471,335,300
Mar 27, 201915.8716.4715.6115.6215.621,783,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...