$39.46 -0.48 (%) Oil States International Inc - NYSE

Mar. 27, 2015 | 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
3/27/201539.7439.9438.9739.46701,543
3/26/201539.9540.3639.5239.94576,925
3/25/201538.9939.8638.7539.441,347,658
3/24/201539.4139.4938.4138.801,235,351
3/23/201539.8640.1939.3139.33739,934
3/20/201539.4939.8139.2839.741,512,692
3/19/201539.0740.0038.7339.24905,556
3/18/201539.0240.0138.4539.781,498,734
3/17/201539.8940.2839.1539.45793,280
3/16/201540.4040.4539.5540.22908,977
3/13/201540.5640.9039.8140.851,174,819
3/12/201542.5542.6940.9941.001,409,994
3/11/201542.1242.4941.5142.33754,002
3/10/201541.3042.2041.1842.001,042,302
3/9/201542.1342.4841.5041.96615,414
3/6/201542.7243.4342.1242.34551,131
3/5/201543.4443.5942.9043.24536,797
3/4/201543.8943.9742.8043.51594,334
3/3/201544.1544.5543.5343.781,531,486
3/2/201543.3944.1542.8144.141,061,764
2/27/201542.4544.0542.2943.481,152,474
2/26/201541.7943.3541.6442.281,509,903
2/25/201541.6542.2441.0642.111,286,948
2/24/201541.2741.8340.6541.611,545,464
2/23/201540.7341.3940.0140.941,189,890
2/20/201541.6242.9540.6041.301,345,203
2/19/201540.7844.5940.7843.092,759,272
2/18/201542.3443.3941.9942.291,291,029
2/17/201541.8243.3440.9743.291,284,922
2/13/201541.8341.9940.6641.831,858,310
2/12/201543.5143.8841.0341.132,016,313
2/11/201542.2943.2641.7042.72685,773
2/10/201543.3943.5942.0143.25982,984
2/9/201542.9344.1842.7543.29970,108
2/6/201544.7745.4343.1943.391,787,346
2/5/201543.9845.0143.5544.50618,399
2/4/201544.5544.9242.4543.181,097,920
2/3/201543.6045.7943.6045.491,320,477
2/2/201541.8943.3241.8842.79970,064
1/30/201538.9241.3238.6441.072,093,123
1/29/201539.6039.9438.4239.231,903,792
1/28/201542.5742.8239.3539.721,715,830
1/27/201542.3343.3342.3343.11663,312
1/26/201542.1743.2741.9142.69786,574
1/23/201542.8743.7541.9441.96644,848
1/22/201543.3843.6342.1643.04810,206
1/21/201542.1543.3141.8743.06776,118
1/20/201542.2042.4040.8741.84784,162
1/16/201541.8542.9541.8542.65848,726
1/15/201544.0444.3441.6041.66977,125
1/14/201542.2543.5641.3043.521,768,023
1/13/201543.0443.7541.7142.531,660,873
1/12/201545.5345.5342.8142.961,240,848
1/9/201546.4046.5945.3946.30685,863
1/8/201546.1246.5245.6546.401,133,376
1/7/201546.3546.7445.1345.81919,220
1/6/201546.5146.9545.5245.941,296,554
1/5/201547.6547.8346.5146.941,346,555
1/2/201548.4849.3148.0048.64578,738
12/31/201448.5049.7347.8048.90502,852
12/30/201449.4049.4048.5048.87481,094
12/29/201449.5950.2848.9349.53517,557
12/26/201449.4350.1148.8349.34371,404
12/24/201448.6749.3147.9049.01335,661
12/23/201449.1049.5548.6349.11644,112
12/22/201448.1348.9447.0148.701,013,214
12/19/201447.2248.8246.7848.681,700,096
12/18/201447.3247.5244.0647.171,973,945
12/17/201444.2946.3144.1246.171,277,682
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center