Oil States International Inc (OIS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -2.23577235772 | 4.92 | 5.02 | 4.79 | 609079 | 4.83379163 | CS |
| 4 | -0.38 | -7.32177263969 | 5.19 | 5.345 | 4.33 | 619695 | 4.78213981 | CS |
| 12 | 0.54 | 12.6463700234 | 4.27 | 5.83 | 4.03 | 782414 | 4.89871307 | CS |
| 26 | -1.27 | -20.8881578947 | 6.08 | 6.53 | 3.91 | 993496 | 4.82911294 | CS |
| 52 | -3.35 | -41.0539215686 | 8.16 | 8.87 | 3.91 | 972543 | 5.56392637 | CS |
| 156 | -1.47 | -23.4076433121 | 6.28 | 10.47 | 3.505 | 875291 | 6.23361843 | CS |
| 260 | -8.22 | -63.0851880276 | 13.03 | 17.81 | 1.52 | 938375 | 6.13578709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 4.8099999 | -0.01 | -0.21 | 4.92 | 4.9349999 | 4.79 | 496450 |
| 1727131200 | 4.82 | 0 | 0.00 | 4.89 | 4.96 | 4.79 | 413096 |
| 1726872000 | 4.82 | -0.11 | -2.23 | 4.86 | 4.8949999 | 4.7964 | 1193202 |
| 1726785600 | 4.93 | 0.11 | 2.28 | 4.98 | 4.98 | 4.84 | 429783 |
| 1726699200 | 4.82 | -0.11 | -2.23 | 4.93 | 5.0199999 | 4.82 | 518163 |
| 1726612800 | 4.93 | 0.26 | 5.57 | 4.73 | 4.94 | 4.69 | 599462 |
| 1726526400 | 4.67 | 0.09 | 1.97 | 4.64 | 4.68 | 4.55 | 472588 |
| 1726267200 | 4.58 | 0.1 | 2.23 | 4.5599999 | 4.615 | 4.49 | 555567 |
| 1726180800 | 4.48 | 0.03 | 0.67 | 4.5199999 | 4.58 | 4.44 | 622461 |
| 1726094400 | 4.45 | -0.03 | -0.67 | 4.47 | 4.475 | 4.33 | 606357 |
| 1726008000 | 4.48 | -0.13 | -2.82 | 4.63 | 4.68 | 4.42 | 829264 |
| 1725921600 | 4.61 | -0.04 | -0.86 | 4.64 | 4.69 | 4.6 | 638435 |
| 1725662400 | 4.65 | -0.17 | -3.53 | 4.82 | 4.8949999 | 4.63 | 1036102 |
| 1725576000 | 4.82 | -0.04 | -0.82 | 4.89 | 4.9 | 4.79 | 676929 |
| 1725489600 | 4.86 | -0.03 | -0.61 | 4.89 | 4.995 | 4.85 | 604670 |
| 1725403200 | 4.89 | -0.4 | -7.56 | 5.17 | 5.23 | 4.86 | 848153 |
| 1725057600 | 5.29 | -0.02 | -0.38 | 5.29 | 5.3099999 | 5.2 | 396555 |
| 1724971200 | 5.3099999 | 0.1 | 1.92 | 5.28 | 5.345 | 5.205 | 483482 |
| 1724884800 | 5.21 | -0.06 | -1.14 | 5.19 | 5.2699999 | 5.14 | 425522 |
| 1724798400 | 5.2699999 | -0.04 | -0.75 | 5.2699999 | 5.289 | 5.18 | 453117 |
| 1724712000 | 5.3099999 | 0.02 | 0.38 | 5.42 | 5.47 | 5.26 | 671094 |
| 1724452800 | 5.29 | 0.23 | 4.55 | 5.12 | 5.3099999 | 5.12 | 765492 |
| 1724366400 | 5.0599999 | -0.09 | -1.75 | 5.17 | 5.175 | 5.0599999 | 575307 |
| 1724280000 | 5.15 | 0.13 | 2.59 | 5.07 | 5.165 | 5.04 | 552298 |
| 1724193600 | 5.0199999 | -0.13 | -2.52 | 5.12 | 5.12 | 4.955 | 723390 |
| 1724107200 | 5.15 | 0.08 | 1.58 | 5.1 | 5.235 | 5.1 | 746635 |
| 1723848000 | 5.07 | 0.01 | 0.20 | 5.0199999 | 5.13 | 5.015 | 489523 |
| 1723761600 | 5.0599999 | 0.15 | 3.05 | 4.99 | 5.15 | 4.9625 | 789642 |
| 1723675200 | 4.91 | 0.08 | 1.66 | 4.86 | 4.95 | 4.76 | 773413 |
| 1723588800 | 4.83 | -0.06 | -1.23 | 4.87 | 4.89 | 4.795 | 595475 |
| 1723502400 | 4.89 | 0.09 | 1.88 | 4.86 | 4.94 | 4.73 | 705603 |
| 1723243200 | 4.8 | -0.11 | -2.24 | 4.92 | 4.99 | 4.785 | 654523 |
| 1723156800 | 4.91 | -0.03 | -0.61 | 5.01 | 5.05 | 4.865 | 889975 |
| 1723070400 | 4.94 | -0.1 | -1.98 | 5.15 | 5.2 | 4.85 | 1218604 |
| 1722984000 | 5.04 | -0.01 | -0.20 | 5.0599999 | 5.13 | 4.97 | 1103223 |
| 1722897600 | 5.05 | -0.28 | -5.25 | 5.03 | 5.1 | 4.89 | 1272534 |
| 1722638400 | 5.33 | -0.27 | -4.82 | 5.38 | 5.44 | 5.2434 | 1515025 |
| 1722552000 | 5.6 | -0.12 | -2.10 | 5.69 | 5.74 | 5.4 | 1610238 |
| 1722465600 | 5.72 | 0.17 | 3.06 | 5.72 | 5.83 | 5.57 | 1601191 |
| 1722379200 | 5.55 | 0.16 | 2.97 | 5.45 | 5.63 | 5.42 | 1469461 |
| 1722292800 | 5.39 | 0.65 | 13.71 | 5.26 | 5.75 | 5.22 | 2449188 |
| 1722033600 | 4.74 | 0.01 | 0.21 | 4.79 | 4.845 | 4.71 | 646521 |
| 1721947200 | 4.73 | 0.25 | 5.58 | 4.49 | 4.775 | 4.47 | 681909 |
| 1721860800 | 4.48 | -0.12 | -2.61 | 4.59 | 4.7 | 4.47 | 831931 |
| 1721774400 | 4.6 | 0.1 | 2.22 | 4.47 | 4.6099 | 4.47 | 620783 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
