Oil States International Inc (OIS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 4.38799076212 | 4.33 | 4.67 | 4.23 | 993724 | 4.49111968 | CS |
| 4 | 0.24 | 5.60747663551 | 4.28 | 4.67 | 4.03 | 725103 | 4.37492423 | CS |
| 12 | 0.27 | 6.35294117647 | 4.25 | 4.81 | 3.91 | 1022567 | 4.34101067 | CS |
| 26 | -1.59 | -26.022913257 | 6.11 | 6.57 | 3.91 | 1272031 | 5.20553165 | CS |
| 52 | -4.23 | -48.3428571429 | 8.75 | 9.02 | 3.91 | 947004 | 5.9458601 | CS |
| 156 | -1.71 | -27.4478330658 | 6.23 | 10.47 | 3.505 | 870045 | 6.27550734 | CS |
| 260 | -9.02 | -66.6174298375 | 13.54 | 17.81 | 1.52 | 933695 | 6.36971714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 4.5 | 0.03 | 0.67 | 4.47 | 4.55 | 4.405 | 694401 |
| 1721428800 | 4.47 | -0.05 | -1.11 | 4.49 | 4.535 | 4.4 | 645485 |
| 1721342400 | 4.5199999 | -0.01 | -0.22 | 4.47 | 4.545 | 4.45 | 632563 |
| 1721256000 | 4.53 | -0.03 | -0.66 | 4.5599999 | 4.67 | 4.475 | 997214 |
| 1721169600 | 4.5599999 | 0.24 | 5.56 | 4.34 | 4.58 | 4.32 | 1765196 |
| 1721083200 | 4.32 | 0.02 | 0.47 | 4.33 | 4.3999 | 4.23 | 963029 |
| 1720824000 | 4.3 | 0 | 0.00 | 4.37 | 4.4 | 4.23 | 660326 |
| 1720737600 | 4.3 | 0.22 | 5.39 | 4.15 | 4.3399 | 4.08 | 573605 |
| 1720651200 | 4.08 | 0.03 | 0.74 | 4.03 | 4.1449999 | 4.03 | 532743 |
| 1720564800 | 4.05 | -0.18 | -4.26 | 4.2 | 4.2 | 4.03 | 768866 |
| 1720478400 | 4.23 | 0.03 | 0.71 | 4.21 | 4.25 | 4.18 | 317515 |
| 1720219200 | 4.2 | -0.16 | -3.67 | 4.3099999 | 4.33 | 4.15 | 676155 |
| 1720040640 | 4.36 | 0.11 | 2.59 | 4.2699999 | 4.39 | 4.25 | 258166 |
| 1719960000 | 4.25 | -0.08 | -1.85 | 4.37 | 4.43 | 4.25 | 271906 |
| 1719873600 | 4.33 | 0 | 0.00 | 4.43 | 4.495 | 4.295 | 529424 |
| 1719614400 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1719528000 | 4.33 | -0.05 | -1.14 | 4.39 | 4.4349999 | 4.285 | 505494 |
| 1719441600 | 4.38 | 0.03 | 0.69 | 4.34 | 4.4 | 4.26 | 639286 |
| 1719355200 | 4.35 | -0.11 | -2.47 | 4.41 | 4.44 | 4.3212 | 523698 |
| 1719268800 | 4.46 | 0.2 | 4.69 | 4.28 | 4.5 | 4.23 | 665884 |
| 1719009600 | 4.26 | 0.1 | 2.40 | 4.18 | 4.29 | 4.155 | 1560840 |
| 1718923200 | 4.16 | 0.12 | 2.97 | 4.04 | 4.2 | 3.99 | 914457 |
| 1718750400 | 4.04 | 0.01 | 0.25 | 4.04 | 4.14 | 4.015 | 731955 |
| 1718664000 | 4.03 | 0.07 | 1.77 | 3.96 | 4.04 | 3.91 | 639115 |
| 1718404800 | 3.96 | -0.06 | -1.49 | 4 | 4.0199999 | 3.92 | 621770 |
| 1718318400 | 4.0199999 | -0.11 | -2.66 | 4.14 | 4.14 | 3.995 | 772190 |
| 1718232000 | 4.13 | -0.05 | -1.20 | 4.25 | 4.285 | 4.12 | 668852 |
| 1718145600 | 4.18 | 0.01 | 0.24 | 4.12 | 4.22 | 4.07 | 474376 |
| 1718059200 | 4.17 | 0.12 | 2.96 | 4.08 | 4.215 | 4.0599999 | 799205 |
| 1717800000 | 4.05 | -0.01 | -0.25 | 4.04 | 4.11 | 4.015 | 576460 |
| 1717713600 | 4.0599999 | -0.04 | -0.98 | 4.09 | 4.1 | 3.97 | 1216101 |
| 1717627200 | 4.1 | 0 | 0.00 | 4.11 | 4.1849999 | 4.07 | 1077747 |
| 1717540800 | 4.1 | -0.19 | -4.43 | 4.26 | 4.2699999 | 4.1 | 1209390 |
| 1717454400 | 4.29 | -0.18 | -4.03 | 4.53 | 4.53 | 4.275 | 967417 |
| 1717195200 | 4.47 | 0.06 | 1.36 | 4.42 | 4.555 | 4.36 | 2576975 |
| 1717108800 | 4.41 | 0 | 0.00 | 4.47 | 4.49 | 4.4 | 691592 |
| 1717022400 | 4.41 | -0.26 | -5.57 | 4.6 | 4.615 | 4.41 | 589735 |
| 1716936000 | 4.67 | 0.11 | 2.41 | 4.55 | 4.69 | 4.54 | 730202 |
| 1716590400 | 4.5599999 | 0.03 | 0.66 | 4.53 | 4.585 | 4.49 | 905936 |
| 1716504000 | 4.53 | -0.12 | -2.58 | 4.68 | 4.765 | 4.45 | 1476953 |
| 1716417600 | 4.65 | -0.1 | -2.11 | 4.7 | 4.72 | 4.6 | 1334592 |
| 1716331200 | 4.75 | 0.09 | 1.93 | 4.64 | 4.76 | 4.62 | 851885 |
| 1716244800 | 4.66 | -0.06 | -1.27 | 4.7 | 4.7699999 | 4.66 | 731495 |
| 1715985600 | 4.72 | 0.12 | 2.61 | 4.61 | 4.73 | 4.5759999 | 1261515 |
| 1715899200 | 4.6 | -0.01 | -0.22 | 4.62 | 4.73 | 4.58 | 1017095 |
| 1715812800 | 4.61 | -0.06 | -1.28 | 4.69 | 4.69 | 4.53 | 1388082 |
| 1715726400 | 4.67 | -0.02 | -0.43 | 4.71 | 4.75 | 4.6 | 839965 |
| 1715640000 | 4.69 | 0.11 | 2.40 | 4.63 | 4.74 | 4.59 | 1269037 |
| 1715380800 | 4.58 | -0.14 | -2.97 | 4.73 | 4.8099999 | 4.57 | 891987 |
| 1715294400 | 4.72 | 0.3 | 6.79 | 4.45 | 4.73 | 4.45 | 939291 |
| 1715208000 | 4.42 | -0.09 | -2.00 | 4.49 | 4.5199999 | 4.42 | 1195416 |
| 1715121600 | 4.51 | 0.11 | 2.50 | 4.4 | 4.59 | 4.39 | 824783 |
| 1715035200 | 4.4 | 0.08 | 1.85 | 4.4 | 4.5199999 | 4.375 | 1375977 |
| 1714776000 | 4.32 | 0.03 | 0.70 | 4.29 | 4.39 | 4.28 | 1431904 |
| 1714689600 | 4.29 | 0.26 | 6.45 | 4.1 | 4.32 | 4.08 | 2013297 |
| 1714603200 | 4.03 | 0.04 | 1.00 | 4.01 | 4.11 | 4.005 | 2143306 |
| 1714516800 | 3.99 | -0.06 | -1.48 | 4.01 | 4.22 | 3.95 | 2417168 |
| 1714430400 | 4.05 | -0.26 | -6.03 | 4.25 | 4.29 | 3.98 | 3453470 |
| 1714171200 | 4.3099999 | -1.01 | -18.98 | 4.98 | 5.18 | 4.22 | 6590326 |
| 1714084800 | 5.32 | 0.07 | 1.33 | 5.25 | 5.32 | 5.15 | 1734059 |
| 1713998400 | 5.25 | -0.22 | -4.02 | 5.41 | 5.45 | 5.19 | 1501780 |
| 1713912000 | 5.47 | 0.04 | 0.74 | 5.39 | 5.55 | 5.39 | 1373319 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
