Quantcast

Oil States International, Inc. Common Stock Historical Stock Prices

OIS 
$17.7
*  
0.20
1.14%
Get OIS Alerts
*Delayed - data as of Jan. 16, 2019 12:17 ET  -  Find a broker to begin trading OIS now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    OIS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:17 17.55 17.97 17.42 17.70 134,535
01/15/2019 17.75 17.88 17.31 17.5 481,384
01/14/2019 17.54 17.87 17.12 17.54 627,638
01/11/2019 17.75 17.945 17.07 17.84 727,563
01/10/2019 17.88 18.34 17.46 18.04 906,974
01/09/2019 17.83 18.39 17.62 18.32 565,879
01/08/2019 17.48 17.87 17.18 17.51 482,245
01/07/2019 16.42 17.44 16.28 17.21 491,449
01/04/2019 15.88 16.6 15.6 16.49 608,518
01/03/2019 15.27 15.94 14.82 15.44 612,717
01/02/2019 14.01 15.47 13.78 15.22 933,632
12/31/2018 14.77 14.93 13.915 14.28 711,167
12/28/2018 14.57 15.05 14.38 14.65 845,887
12/27/2018 14.08 14.47 13.67 14.47 784,511
12/26/2018 13.65 14.46 13.2 14.46 603,181
12/24/2018 13.75 14.58 13.62 13.63 489,657
12/21/2018 13.96 14.25 13.57 13.88 1,685,124
12/20/2018 14.35 14.61 13.98 14.1 1,577,059
12/19/2018 15.32 15.81 14.36 14.51 992,359
12/18/2018 15.83 15.97 15.31 15.51 786,245
12/17/2018 16.16 16.66 15.73 15.86 1,208,485
12/14/2018 17.06 17.26 16 16.11 687,474
12/13/2018 17.65 17.83 17.185 17.39 640,580
12/12/2018 18.14 18.35 17.77 17.8 930,403
12/11/2018 19.14 19.17 17.7 17.8 816,792
12/10/2018 19.73 19.96 18.67 18.78 564,774
12/07/2018 20.86 21.28 20.01 20.1 461,968
12/06/2018 20.74 20.88 19.78 20.16 655,355
12/04/2018 23.17 23.42 21.27 21.36 409,468
12/03/2018 23.25 23.38 22.62 23.26 661,210
11/30/2018 22.3 22.85 21.79 22.42 959,599
11/29/2018 22.67 22.86 22.02 22.56 317,649
11/28/2018 22.54 22.68 21.62 22.62 447,648
11/27/2018 22.7 23.22 22.36 22.45 351,454
11/26/2018 22.35 22.9 22.34 22.8 398,351
11/23/2018 21.81 22.2 21.79 21.99 156,648
11/21/2018 22.41 23.08 22.14 22.73 322,320
11/20/2018 22.32 22.38 21.6 22.08 459,148
11/19/2018 22.72 23.17 22.47 22.84 445,685
11/16/2018 22.56 23.09 22.26 22.95 610,426
11/15/2018 21.83 22.6 21.71 22.52 502,761
11/14/2018 22.06 22.3799 21.06 21.91 505,789
11/13/2018 22.27 22.75 21.48 21.48 534,025
11/12/2018 23.92 24 22.23 22.3 679,126
11/09/2018 22.66 23.2 22.05 23.05 723,222
11/08/2018 23.43 23.8 22.97 23.09 520,063
11/07/2018 23.6 23.9 23.11 23.66 633,735
11/06/2018 23.01 23.405 22.62 23.28 649,808
11/05/2018 22.76 23.08 22.42 23.01 427,124
11/02/2018 22.44 23.15 22.3 22.58 364,523
11/01/2018 22.4 22.58 21.68 22.25 940,860
10/31/2018 23.4 23.57 22.25 22.27 1,017,320
10/30/2018 21.46 23.33 21.46 23.28 729,223
10/29/2018 22.15 23.12 21.39 21.87 1,036,569
10/26/2018 22.92 23.81 22.5 23.07 652,588
10/25/2018 23.7 24.15 23.38 23.46 444,067
10/24/2018 25.44 25.44 23.23 23.27 458,115
10/23/2018 25.61 25.77 24.79 25.23 1,277,879
10/22/2018 26.92 26.92 26.17 26.67 601,715
10/19/2018 26.79 27.67 26.79 27.1 458,573
10/18/2018 28.69 29.285 26.755 26.81 1,395,924
10/17/2018 29.5 29.88 29.13 29.76 500,927
10/16/2018 29.65 30.02 29.12 29.9 408,302
10/15/2018 29.5 29.88 28.43 29.38 593,185
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio