Oil States International ... (OIS)
NYSE: OIS
· Real-Time Price · USD
6.29
0.20 (3.28%)
At close: Oct 03, 2025, 3:59 PM
6.37
1.35%
After-hours: Oct 03, 2025, 06:08 PM EDT
OIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.20 | 6.32 | 6.19 | 6.29 | 6.29 | 3.28% | 480,100 |
| Oct 2, 2025 | 6.13 | 6.15 | 6.00 | 6.09 | 6.09 | -0.81% | 469,244 |
| Oct 1, 2025 | 6.02 | 6.20 | 5.94 | 6.14 | 6.14 | 1.32% | 464,015 |
| Sep 30, 2025 | 6.24 | 6.24 | 5.99 | 6.06 | 6.06 | -4.27% | 641,100 |
| Sep 29, 2025 | 6.25 | 6.42 | 6.10 | 6.33 | 6.33 | 2.10% | 857,800 |
| Sep 26, 2025 | 6.13 | 6.27 | 6.11 | 6.20 | 6.20 | 1.64% | 349,452 |
| Sep 25, 2025 | 6.03 | 6.21 | 6.00 | 6.10 | 6.10 | -0.16% | 554,902 |
| Sep 24, 2025 | 6.14 | 6.39 | 6.09 | 6.11 | 6.11 | 0.99% | 462,600 |
| Sep 23, 2025 | 5.83 | 6.27 | 5.80 | 6.05 | 6.05 | 4.49% | 702,000 |
| Sep 22, 2025 | 5.62 | 5.84 | 5.60 | 5.79 | 5.79 | 1.22% | 394,870 |
| Sep 19, 2025 | 5.85 | 5.85 | 5.67 | 5.72 | 5.72 | -2.72% | 1,062,792 |
| Sep 18, 2025 | 5.75 | 5.89 | 5.70 | 5.88 | 5.88 | 2.98% | 349,908 |
| Sep 17, 2025 | 5.69 | 5.87 | 5.64 | 5.71 | 5.71 | -0.70% | 438,817 |
| Sep 16, 2025 | 5.64 | 5.77 | 5.61 | 5.75 | 5.75 | 2.50% | 299,623 |
| Sep 15, 2025 | 5.65 | 5.71 | 5.59 | 5.61 | 5.61 | -0.18% | 306,406 |
| Sep 12, 2025 | 5.72 | 5.74 | 5.59 | 5.62 | 5.62 | -2.26% | 302,800 |
| Sep 11, 2025 | 5.58 | 5.76 | 5.58 | 5.75 | 5.75 | 2.13% | 451,000 |
| Sep 10, 2025 | 5.49 | 5.66 | 5.49 | 5.63 | 5.63 | 1.99% | 360,000 |
| Sep 9, 2025 | 5.52 | 5.68 | 5.50 | 5.52 | 5.52 | 0.00% | 364,600 |
| Sep 8, 2025 | 5.56 | 5.58 | 5.37 | 5.52 | 5.52 | 0.18% | 402,800 |
Page 1 of 136