$39.72 -3.39 (%) Oil States International Inc - NYSE

Jan. 28, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center