Oil States International, Inc. Common Stock (OIS)
4.6200
+0.1400 (3.12%)
NYSE · Last Trade: Jun 6th, 8:38 PM EDT
Historical Prices For Oil States International, Inc. Common Stock (OIS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 4.57 | 4.67 | 4.56 | 4.62 | 418,634 | 4.62 |
| 6/05/2025 | 4.51 | 4.57 | 4.46 | 4.48 | 482,495 | 4.48 |
| 6/04/2025 | 4.58 | 4.69 | 4.44 | 4.47 | 447,303 | 4.47 |
| 6/03/2025 | 4.36 | 4.74 | 4.28 | 4.60 | 1,005,505 | 4.60 |
| 6/02/2025 | 4.52 | 4.52 | 4.33 | 4.36 | 716,457 | 4.36 |
| 5/30/2025 | 4.42 | 4.44 | 4.34 | 4.35 | 827,876 | 4.35 |
| 5/29/2025 | 4.39 | 4.49 | 4.33 | 4.48 | 462,389 | 4.48 |
| 5/28/2025 | 4.47 | 4.48 | 4.35 | 4.38 | 340,572 | 4.38 |
| 5/27/2025 | 4.41 | 4.44 | 4.26 | 4.44 | 348,709 | 4.44 |
| 5/23/2025 | 4.25 | 4.36 | 4.22 | 4.36 | 390,625 | 4.36 |
| 5/22/2025 | 4.31 | 4.37 | 4.25 | 4.37 | 536,043 | 4.37 |
| 5/21/2025 | 4.50 | 4.54 | 4.36 | 4.37 | 517,593 | 4.37 |
| 5/20/2025 | 4.56 | 4.59 | 4.47 | 4.54 | 499,766 | 4.54 |
| 5/19/2025 | 4.60 | 4.61 | 4.50 | 4.57 | 551,397 | 4.57 |
| 5/16/2025 | 4.71 | 4.71 | 4.59 | 4.66 | 448,205 | 4.66 |
| 5/15/2025 | 4.67 | 4.73 | 4.60 | 4.71 | 503,749 | 4.71 |
| 5/14/2025 | 4.75 | 4.89 | 4.74 | 4.78 | 768,089 | 4.78 |
| 5/13/2025 | 4.81 | 4.86 | 4.74 | 4.81 | 565,594 | 4.81 |
| 5/12/2025 | 4.86 | 4.90 | 4.64 | 4.78 | 638,169 | 4.78 |
| 5/09/2025 | 4.58 | 4.60 | 4.50 | 4.51 | 564,037 | 4.51 |
| 5/08/2025 | 4.36 | 4.59 | 4.36 | 4.51 | 769,848 | 4.51 |
| 5/07/2025 | 4.22 | 4.38 | 4.17 | 4.25 | 882,730 | 4.25 |
| 5/06/2025 | 4.23 | 4.29 | 4.09 | 4.17 | 745,092 | 4.17 |
| 5/05/2025 | 4.24 | 4.36 | 4.17 | 4.17 | 573,433 | 4.17 |
| 5/02/2025 | 4.35 | 4.40 | 4.17 | 4.33 | 996,252 | 4.33 |
| 5/01/2025 | 3.65 | 4.44 | 3.61 | 4.32 | 2,118,100 | 4.32 |
| 4/30/2025 | 3.60 | 3.60 | 3.44 | 3.51 | 1,414,408 | 3.51 |
| 4/29/2025 | 3.58 | 3.67 | 3.54 | 3.65 | 609,062 | 3.65 |
| 4/28/2025 | 3.67 | 3.75 | 3.54 | 3.61 | 793,004 | 3.61 |
| 4/25/2025 | 3.46 | 3.69 | 3.45 | 3.69 | 772,456 | 3.69 |
| 4/24/2025 | 3.51 | 3.56 | 3.46 | 3.54 | 577,001 | 3.54 |
| 4/23/2025 | 3.58 | 3.67 | 3.42 | 3.46 | 892,614 | 3.46 |
| 4/22/2025 | 3.41 | 3.58 | 3.33 | 3.51 | 877,279 | 3.51 |
| 4/21/2025 | 3.53 | 3.53 | 3.39 | 3.42 | 511,922 | 3.42 |
| 4/17/2025 | 3.45 | 3.67 | 3.44 | 3.59 | 1,064,292 | 3.59 |
| 4/16/2025 | 3.44 | 3.54 | 3.35 | 3.42 | 742,886 | 3.42 |
| 4/15/2025 | 3.42 | 3.54 | 3.38 | 3.40 | 1,035,508 | 3.40 |
| 4/14/2025 | 3.55 | 3.55 | 3.39 | 3.45 | 833,694 | 3.45 |
| 4/11/2025 | 3.35 | 3.52 | 3.25 | 3.45 | 1,183,345 | 3.45 |
| 4/10/2025 | 3.64 | 3.68 | 3.30 | 3.39 | 820,338 | 3.39 |
| 4/09/2025 | 3.18 | 3.84 | 3.08 | 3.76 | 1,570,845 | 3.76 |
| 4/08/2025 | 3.62 | 3.65 | 3.21 | 3.25 | 945,070 | 3.25 |
| 4/07/2025 | 3.44 | 3.74 | 3.23 | 3.41 | 1,218,349 | 3.41 |
| 4/04/2025 | 4.10 | 4.18 | 3.52 | 3.64 | 1,938,022 | 3.64 |
| 4/03/2025 | 4.85 | 4.88 | 4.35 | 4.40 | 826,801 | 4.40 |
| 4/02/2025 | 5.08 | 5.25 | 5.06 | 5.21 | 537,207 | 5.21 |
| 4/01/2025 | 5.15 | 5.24 | 5.09 | 5.20 | 667,160 | 5.20 |
| 3/31/2025 | 5.12 | 5.25 | 5.04 | 5.15 | 586,463 | 5.15 |
| 3/28/2025 | 5.43 | 5.43 | 5.19 | 5.21 | 335,855 | 5.21 |
| 3/27/2025 | 5.48 | 5.51 | 5.40 | 5.44 | 494,468 | 5.44 |
| 3/26/2025 | 5.50 | 5.59 | 5.44 | 5.46 | 542,112 | 5.46 |
| 3/25/2025 | 5.41 | 5.54 | 5.40 | 5.48 | 829,314 | 5.48 |
| 3/24/2025 | 5.41 | 5.51 | 5.37 | 5.40 | 1,000,605 | 5.40 |
| 3/21/2025 | 5.33 | 5.46 | 5.28 | 5.29 | 1,202,339 | 5.29 |
| 3/20/2025 | 5.35 | 5.48 | 5.33 | 5.42 | 452,282 | 5.42 |
| 3/19/2025 | 5.24 | 5.48 | 5.24 | 5.44 | 583,486 | 5.44 |
| 3/18/2025 | 5.14 | 5.29 | 5.09 | 5.26 | 753,854 | 5.26 |
| 3/17/2025 | 4.95 | 5.17 | 4.95 | 5.09 | 621,568 | 5.09 |
| 3/14/2025 | 4.98 | 5.00 | 4.88 | 4.95 | 631,620 | 4.95 |
| 3/13/2025 | 4.99 | 5.03 | 4.87 | 4.89 | 643,769 | 4.89 |
| 3/12/2025 | 4.86 | 5.11 | 4.80 | 5.03 | 611,801 | 5.03 |
| 3/11/2025 | 4.70 | 4.87 | 4.70 | 4.81 | 775,942 | 4.81 |
| 3/10/2025 | 4.78 | 4.91 | 4.68 | 4.70 | 832,894 | 4.70 |
| 3/07/2025 | 4.76 | 4.87 | 4.71 | 4.82 | 775,046 | 4.82 |