Oil States International, Inc.OISNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $8.54 | $8.78 | $8.43 | $8.76 | 192,651 |
| 2/2/2026 | $8.21 | $8.58 | $7.77 | $8.48 | 955,057 |
| 1/30/2026 | $8.39 | $8.52 | $8.31 | $8.47 | 1.21M |
| 1/29/2026 | $8.77 | $8.88 | $8.43 | $8.57 | 1.30M |
| 1/28/2026 | $8.63 | $8.69 | $8.24 | $8.39 | 1.12M |
| 1/27/2026 | $8.49 | $8.65 | $8.49 | $8.59 | 657,118 |
| 1/26/2026 | $8.63 | $8.68 | $8.39 | $8.46 | 721,405 |
| 1/23/2026 | $8.62 | $8.86 | $8.45 | $8.46 | 637,336 |
| 1/22/2026 | $8.53 | $8.56 | $8.42 | $8.54 | 935,100 |
| 1/21/2026 | $8.24 | $8.54 | $8.23 | $8.54 | 952,978 |
| 1/20/2026 | $8.10 | $8.20 | $8.00 | $8.06 | 597,821 |
| 1/16/2026 | $8.17 | $8.30 | $8.12 | $8.18 | 610,200 |
| 1/15/2026 | $8.07 | $8.27 | $7.94 | $8.19 | 685,106 |
| 1/14/2026 | $8.15 | $8.28 | $8.07 | $8.14 | 1.05M |
| 1/13/2026 | $7.97 | $8.17 | $7.97 | $8.08 | 878,297 |
| 1/12/2026 | $8.07 | $8.07 | $7.73 | $7.87 | 890,419 |
| 1/9/2026 | $7.92 | $8.09 | $7.80 | $8.04 | 755,800 |
| 1/8/2026 | $7.55 | $8.01 | $7.55 | $7.93 | 948,838 |
| 1/7/2026 | $7.51 | $7.65 | $7.41 | $7.54 | 715,900 |
| 1/6/2026 | $7.43 | $7.53 | $7.32 | $7.47 | 1.04M |
| 1/5/2026 | $7.49 | $7.63 | $7.09 | $7.38 | 965,912 |
| 1/2/2026 | $6.84 | $7.09 | $6.71 | $7.07 | 679,558 |
| 12/31/2025 | $6.89 | $6.92 | $6.77 | $6.77 | 555,500 |
| 12/30/2025 | $6.93 | $7.00 | $6.88 | $6.89 | 611,700 |
| 12/29/2025 | $6.83 | $6.90 | $6.77 | $6.88 | 647,400 |
| 12/26/2025 | $6.85 | $6.87 | $6.74 | $6.78 | 467,100 |
| 12/24/2025 | $6.93 | $6.93 | $6.81 | $6.89 | 278,901 |
| 12/23/2025 | $6.93 | $7.01 | $6.83 | $6.90 | 591,800 |
| 12/22/2025 | $6.99 | $7.14 | $6.92 | $6.94 | 638,800 |
| 12/19/2025 | $6.72 | $6.91 | $6.65 | $6.87 | 1.07M |
| 12/18/2025 | $6.88 | $6.90 | $6.61 | $6.67 | 941,400 |
| 12/17/2025 | $6.80 | $6.88 | $6.73 | $6.82 | 749,100 |
| 12/16/2025 | $6.96 | $6.96 | $6.65 | $6.78 | 874,492 |
| 12/15/2025 | $7.11 | $7.11 | $6.97 | $7.02 | 725,800 |
| 12/12/2025 | $7.11 | $7.17 | $6.99 | $7.07 | 845,100 |
| 12/11/2025 | $6.99 | $7.13 | $6.93 | $7.09 | 643,315 |
| 12/10/2025 | $6.89 | $7.19 | $6.77 | $7.07 | 906,210 |
| 12/9/2025 | $6.68 | $6.89 | $6.63 | $6.85 | 661,420 |
| 12/8/2025 | $6.79 | $6.90 | $6.71 | $6.72 | 534,915 |
| 12/5/2025 | $6.83 | $6.94 | $6.79 | $6.80 | 484,609 |
| 12/4/2025 | $6.71 | $6.90 | $6.62 | $6.87 | 721,882 |
| 12/3/2025 | $6.42 | $6.75 | $6.35 | $6.71 | 941,928 |
| 12/2/2025 | $6.42 | $6.47 | $6.19 | $6.34 | 680,700 |
| 12/1/2025 | $6.29 | $6.55 | $6.29 | $6.36 | 1.02M |
| 11/28/2025 | $6.18 | $6.35 | $6.18 | $6.30 | 219,400 |
| 11/26/2025 | $6.15 | $6.33 | $6.13 | $6.18 | 458,100 |
| 11/25/2025 | $6.16 | $6.21 | $6.05 | $6.16 | 575,400 |
| 11/24/2025 | $6.07 | $6.22 | $5.96 | $6.16 | 593,900 |
| 11/21/2025 | $5.84 | $6.14 | $5.83 | $6.12 | 659,400 |
| 11/20/2025 | $6.20 | $6.34 | $5.86 | $5.86 | 760,700 |
| 11/19/2025 | $6.09 | $6.20 | $6.00 | $6.12 | 498,516 |
| 11/18/2025 | $6.10 | $6.29 | $6.02 | $6.22 | 701,000 |
| 11/17/2025 | $6.21 | $6.39 | $6.10 | $6.11 | 462,604 |
| 11/14/2025 | $6.13 | $6.33 | $6.03 | $6.30 | 688,953 |
| 11/13/2025 | $6.38 | $6.45 | $6.12 | $6.13 | 544,400 |
| 11/12/2025 | $6.47 | $6.54 | $6.26 | $6.32 | 497,123 |
| 11/11/2025 | $6.39 | $6.61 | $6.39 | $6.54 | 576,200 |
| 11/10/2025 | $6.24 | $6.44 | $6.07 | $6.42 | 685,900 |
| 11/7/2025 | $6.09 | $6.23 | $6.02 | $6.15 | 553,467 |
| 11/6/2025 | $6.20 | $6.24 | $6.03 | $6.08 | 479,315 |
| 11/5/2025 | $6.14 | $6.23 | $6.09 | $6.15 | 553,727 |