$32.92 +0.33 (%) Oil States International Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OIS historical data

Date Open High Low Close Volume
5/27/201632.5232.9632.2532.92508,071
5/26/201633.3833.5132.5832.59373,217
5/25/201632.0533.2432.0533.02459,467
5/24/201632.0432.2131.2731.68486,428
5/23/201631.6632.2231.4331.85527,027
5/20/201631.3332.4031.2932.01725,871
5/19/201630.4531.6530.3131.251,038,214
5/18/201631.5031.9430.5231.09850,460
5/17/201631.5732.2831.3931.74638,953
5/16/201631.1632.0231.0231.56667,678
5/13/201631.1331.5430.3130.35653,497
5/12/201631.5132.0530.8731.42898,270
5/11/201631.4831.8430.8631.161,095,355
5/10/201631.2831.7330.8931.54640,380
5/9/201632.8633.1030.8131.101,296,025
5/6/201632.7134.0032.7133.34687,442
5/5/201633.5634.1732.6932.92901,260
5/4/201633.3334.0232.8332.97909,291
5/3/201633.5833.9232.7733.31990,375
5/2/201634.7034.9933.7734.311,046,242
4/29/201633.6335.0333.3934.64966,425
4/28/201632.4634.5332.3333.46852,831
4/27/201632.6533.9632.4633.82986,483
4/26/201632.4032.4431.7932.11854,913
4/25/201633.2933.5831.9732.231,440,196
4/22/201633.0834.2033.0733.46924,261
4/21/201633.0533.5432.6232.87989,068
4/20/201632.9633.4832.4632.82964,917
4/19/201632.2633.1531.8633.12760,308
4/18/201630.7032.2930.3531.85727,465
4/15/201632.2032.2631.2431.81907,297
4/14/201632.3732.5031.5332.19956,174
4/13/201631.6932.4631.3132.261,654,054
4/12/201631.2232.3831.0131.851,484,760
4/11/201630.9631.8430.7030.94808,737
4/8/201630.4531.7430.4030.621,015,275
4/7/201629.4730.0329.2029.401,273,630
4/6/201629.1929.9228.4629.83638,036
4/5/201628.9229.5428.7329.01675,266
4/4/201630.1130.4928.9529.20853,726
4/1/201630.4531.7229.9330.43819,428
3/31/201631.0832.1431.0031.521,308,693
3/30/201631.1331.7629.9430.471,004,485
3/29/201629.9330.7829.4730.68727,974
3/28/201630.8931.1530.1030.65734,059
3/24/201629.8731.0629.8531.06566,959
3/23/201630.6731.3230.5830.62702,381
3/22/201631.3331.9030.7531.12794,900
3/21/201631.1931.9931.0531.801,144,232
3/18/201632.6833.0531.0431.442,105,547
3/17/201631.2032.6731.1632.301,424,904
3/16/201630.0930.9230.0930.681,067,563
3/15/201630.2330.5429.3029.881,614,049
3/14/201630.0131.3329.6730.69827,077
3/11/201629.9531.0229.7730.74968,869
3/10/201628.9929.4228.1529.27853,334
3/9/201629.4130.2728.6329.341,186,607
3/8/201629.5929.8728.5128.771,021,149
3/7/201629.4430.2628.8830.001,635,880
3/4/201629.0030.2428.6029.481,408,118
3/3/201628.0029.4127.3628.691,287,260
3/2/201626.5228.3326.2628.261,015,754
3/1/201626.3826.9525.8926.811,703,065
2/29/201625.0226.4524.9326.111,549,307
2/26/201623.6325.5023.4624.931,214,718
2/25/201623.0623.0922.1422.841,212,085
2/24/201622.3523.1221.4423.031,289,889
2/23/201624.0224.6522.9723.061,458,033
2/22/201624.8724.9524.2224.271,537,782
2/19/201624.6024.6423.6424.381,754,810
2/18/201624.6725.3922.4425.092,226,074
2/17/201624.1625.9424.1324.821,838,431
2/16/201623.6624.1923.1923.891,076,857
2/12/201622.8223.2922.2723.121,165,344
2/11/201622.3222.9821.7922.361,334,024
2/10/201622.7823.6722.7822.901,740,571
2/9/201624.1324.2622.4223.101,984,366
2/8/201624.0024.7023.5224.611,005,539
2/5/201625.3125.8924.3224.501,738,071
2/4/201625.2826.8525.0125.391,865,347
2/3/201625.2425.2423.5424.901,895,272
2/2/201625.2525.4024.5324.741,550,625
2/1/201627.4827.5725.8326.131,639,661
1/29/201626.7028.2526.5628.231,163,755
1/28/201628.5028.6326.3826.541,296,308
1/27/201625.9227.5325.7127.041,211,894
1/26/201625.5326.1224.7526.101,730,950
1/25/201626.3027.0624.7124.751,973,916
1/22/201626.9727.3126.1127.031,390,737
1/21/201624.5426.8623.9825.731,515,667
1/20/201624.7025.3723.7525.041,285,434
1/19/201626.8427.0724.9625.401,607,457
1/15/201624.8926.8324.7826.731,650,158
1/14/201625.1526.3724.4726.161,031,490
1/13/201625.7326.2624.8424.981,176,616
1/12/201625.7325.7324.3425.271,067,608
1/11/201625.9925.9924.4524.991,366,563
1/8/201626.8626.8625.8125.851,299,388
1/7/201625.9626.7725.8626.573,156,071
1/6/201626.6526.8226.2026.681,079,502
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center