$46.17 +2.02 (%) Oil States International Inc - NYSE

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OIS historical data

Date Open High Low Close Volume
12/17/201444.2946.3144.1446.171,277,682
12/16/201442.3544.9542.3344.151,560,927
12/15/201442.8443.6142.6242.941,484,637
12/12/201442.1943.6041.5142.42820,730
12/11/201443.3344.4443.2043.401,050,351
12/10/201445.6445.6443.3543.551,724,404
12/9/201445.2946.7245.1446.331,432,355
12/8/201447.3447.4645.0845.591,012,510
12/5/201449.0949.6048.3548.47714,887
12/4/201448.2149.9148.0549.30896,486
12/3/201447.6149.3947.1249.301,145,164
12/2/201447.8648.5547.0447.471,245,783
12/1/201449.3849.5046.6647.941,673,460
11/28/201452.8252.8249.7449.85589,770
11/26/201455.8055.8954.2954.41432,660
11/25/201457.1257.1355.5356.03471,884
11/24/201457.4857.9556.6156.69663,415
11/21/201457.2657.8856.6457.48922,274
11/20/201455.5556.6955.5556.361,071,327
11/19/201455.0555.9654.4255.791,256,876
11/18/201455.5056.3354.8154.92649,492
11/17/201455.9456.1755.1855.72750,742
11/14/201457.2957.2956.1956.65756,743
11/13/201457.1457.2554.8255.861,013,102
11/12/201456.9858.3056.8857.48892,611
11/11/201456.9457.7556.2357.581,258,447
11/10/201458.1759.0356.7656.94788,436
11/7/201457.4058.4857.4057.791,809,171
11/6/201457.0457.4256.2857.261,228,793
11/5/201456.8757.4256.4257.381,289,573
11/4/201457.6258.1656.3656.501,030,189
11/3/201459.5360.2358.2358.47880,907
10/31/201459.1659.9656.3859.741,281,809
10/30/201458.8359.5458.0958.761,084,376
10/29/201459.9260.7158.7859.22913,630
10/28/201457.8859.5557.3359.37699,376
10/27/201459.3759.3757.3257.62866,453
10/24/201459.9460.4759.2860.18738,292
10/23/201459.4460.2959.0160.041,307,485
10/22/201459.6660.5458.9258.961,443,920
10/21/201457.8159.5357.6959.431,519,237
10/20/201456.3457.2955.5957.231,530,236
10/17/201457.3058.1155.7156.45757,824
10/16/201455.3357.4055.1656.601,957,453
10/15/201457.8658.2855.3957.071,783,110
10/14/201457.6259.7656.7858.321,405,732
10/13/201458.0658.7257.1457.191,194,087
10/10/201458.4759.3457.6158.101,629,237
10/9/201460.8461.2358.7458.761,006,916
10/8/201459.9561.3258.9461.301,199,389
10/7/201459.8261.4659.6560.12898,724
10/6/201459.5060.4159.1960.06524,626
10/3/201459.8660.1158.8459.48735,941
10/2/201460.2060.2058.8059.701,157,556
10/1/201461.8062.3460.3460.36859,402
9/30/201462.4563.2861.8761.901,232,641
9/29/201462.0162.5561.6362.46979,343
9/26/201461.9662.9361.6562.68649,094
9/25/201462.5462.7261.7362.11599,906
9/24/201461.8362.5661.5862.50589,027
9/23/201461.8662.3161.7061.71586,759
9/22/201461.5662.0561.1861.93832,799
9/19/201462.5662.7861.6661.67772,435
9/18/201463.1663.4362.1462.37328,553
9/17/201463.6763.9562.5662.93372,895
9/16/201462.7564.1962.5663.46554,091
9/15/201462.5562.9961.9862.80484,648
9/12/201463.1363.3062.4162.62454,789
9/11/201462.1563.5061.9863.39393,538
9/10/201462.6362.8761.8562.81485,312
9/9/201462.8163.4762.3462.68326,132
9/8/201463.4563.6562.5362.81450,994
9/5/201463.7063.9063.3463.82780,901
9/4/201463.6664.3963.2663.711,144,496
9/3/201464.0064.1663.4363.62462,062
9/2/201464.4064.5663.3463.60498,870
8/29/201464.2365.0563.7564.55807,956
8/28/201463.6364.2563.1563.98396,330
8/27/201463.8464.2063.3463.65344,169
8/26/201463.1764.2663.0963.68425,338
8/25/201463.2563.3762.8663.04284,829
8/22/201463.2363.2462.4562.96279,873
8/21/201462.8963.7662.5763.28661,321
8/20/201462.3762.8061.9262.70344,912
8/19/201461.9562.8361.7062.42378,094
8/18/201462.1662.4961.6961.87321,061
8/15/201461.4962.1461.3061.92444,899
8/14/201462.0662.4761.1661.28384,295
8/13/201461.6862.7661.6762.13327,382
8/12/201461.7262.2561.1461.54359,538
8/11/201462.9963.0162.0362.07370,092
8/8/201461.9762.7061.4162.58379,222
8/7/201462.4162.7361.3761.67386,127
8/6/201461.6662.9961.3562.04681,550
8/5/201462.4562.9261.6361.83912,536
8/4/201461.7562.9061.2262.681,740,868
8/1/201460.1562.6459.6661.121,910,029
7/31/201462.1462.2561.2661.291,001,892
7/30/201463.1063.1262.1962.52786,921
7/29/201462.8363.5262.3762.37712,472
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center