$29.86 +0.75 (%) Oil States International Inc - NYSE

Jul. 28, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OIS historical data

Date Open High Low Close Volume
7/27/201529.2629.7328.9529.11757,700
7/24/201530.3430.4929.5829.71981,660
7/23/201530.5130.8929.6630.341,672,516
7/22/201531.2631.3930.0330.251,629,915
7/21/201531.5732.5031.3031.49706,342
7/20/201531.9032.0731.2631.41975,558
7/17/201532.7632.7631.6631.901,088,169
7/16/201533.9033.9432.8832.891,137,016
7/15/201535.0735.0733.4933.53758,839
7/14/201534.9235.8634.9235.321,273,885
7/13/201534.1235.5233.7934.931,515,469
7/10/201534.7535.0334.1234.14774,848
7/9/201535.1035.1634.5234.61482,710
7/8/201535.3435.7234.0834.35754,548
7/7/201534.9935.7634.3535.55826,832
7/6/201535.1335.6634.9135.181,269,377
7/2/201536.0036.3535.4135.851,201,778
7/1/201537.1337.2735.6235.941,182,946
6/30/201537.1337.2836.3037.231,210,551
6/29/201537.4237.8836.8436.871,167,192
6/26/201538.1338.4237.5238.394,222,060
6/25/201538.7638.8838.1838.251,020,457
6/24/201538.9639.3438.5938.85886,147
6/23/201538.5539.2038.5439.14660,474
6/22/201538.6139.0338.0638.691,066,027
6/19/201540.0540.0838.5138.611,505,110
6/18/201542.2542.2539.8540.252,290,680
6/17/201543.3643.8142.4042.59758,442
6/16/201542.1042.6242.0542.46649,391
6/15/201541.7642.3341.1542.05832,079
6/12/201542.1842.4841.8842.08820,284
6/11/201542.4742.7042.1842.40916,035
6/10/201541.8742.7241.6542.53756,985
6/9/201541.3341.8541.0841.16655,025
6/8/201541.0341.5240.7740.96540,762
6/5/201540.2241.3840.1841.09567,511
6/4/201540.6740.7540.0140.39693,362
6/3/201541.3341.8440.5940.87651,158
6/2/201540.5841.8440.5841.55646,109
6/1/201540.8940.8939.9640.62552,951
5/29/201541.0641.3540.7540.88560,726
5/28/201541.3141.4540.4441.02629,748
5/27/201541.2441.6640.9941.47754,776
5/26/201542.5942.8641.2341.42618,629
5/22/201542.3743.0742.3342.86862,436
5/21/201541.9843.0041.8542.761,732,801
5/20/201541.9042.1041.4141.82548,738
5/19/201542.1942.4541.5441.73649,850
5/18/201543.1243.1242.2742.80887,513
5/15/201543.1943.4342.6743.131,236,934
5/14/201543.5044.0042.9043.02833,838
5/13/201543.8543.9943.1143.331,141,353
5/12/201542.9043.8742.7143.611,121,964
5/11/201543.2443.2741.7342.801,428,258
5/8/201543.6643.7242.6743.301,276,021
5/7/201544.6244.9042.9543.231,078,907
5/6/201545.8046.1844.6944.90808,128
5/5/201546.0046.5745.2245.491,038,038
5/4/201546.9947.2745.5245.99931,627
5/1/201547.5148.0546.5046.97845,271
4/30/201544.0948.1643.8647.592,717,516
4/29/201543.2644.6643.0144.491,247,104
4/28/201543.3543.6942.9943.45570,225
4/27/201543.6843.9243.1443.451,074,198
4/24/201543.7543.9243.0443.241,008,098
4/23/201542.6544.1242.5443.851,620,734
4/22/201541.9142.8041.5642.501,003,493
4/21/201542.9742.9941.5241.83769,941
4/20/201543.1343.9742.9942.99846,830
4/17/201544.2244.3042.9943.131,205,448
4/16/201544.2945.2243.7644.291,219,605
4/15/201543.6944.8643.0744.391,313,997
4/14/201543.0143.3242.8643.24565,021
4/13/201543.1943.1942.5742.81838,767
4/10/201543.2643.4642.8243.10927,260
4/9/201542.3743.3542.2543.141,039,369
4/8/201541.8042.4341.6842.201,167,444
4/7/201541.0041.9940.7141.59962,403
4/6/201540.0441.2139.8541.001,418,685
4/2/201539.5340.2439.2939.67609,475
4/1/201539.9940.3039.7139.77713,267
3/31/201539.2939.9538.9539.77704,825
3/30/201539.8440.1338.9939.591,042,060
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!