Oil States International, Inc. (FRA:OI2)
Germany
· Delayed Price · Currency is EUR 5.70
+0.05 (0.88%)
Last updated: Dec 4, 2025, 8:00 AM CET
Oil States International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Dec 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Dec 3, 2025 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 4.63% | - |
| Dec 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Dec 1, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Nov 28, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | - |
| Nov 27, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 3,340 |
| Nov 26, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | - |
| Nov 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Nov 24, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 1.92% | - |
| Nov 21, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 2.97% | - |
| Nov 20, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| Nov 19, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Nov 18, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 1,000 |
| Nov 17, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Nov 14, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | - |
| Nov 13, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Nov 12, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| Nov 11, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | - |
| Nov 10, 2025 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 3.81% | - |
| Nov 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 6, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Nov 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Nov 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Nov 3, 2025 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | -5.17% | - |
| Oct 31, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Oct 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Oct 29, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 4.50% | - |
| Oct 28, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Oct 27, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Oct 24, 2025 | 5.70 | 6.20 | 5.65 | 5.65 | 5.65 | -0.88% | 7,000 |
| Oct 23, 2025 | 5.35 | 5.70 | 5.35 | 5.70 | 5.70 | 7.55% | - |
| Oct 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Oct 21, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 4.00% | - |
| Oct 20, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | - |
| Oct 17, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Oct 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Oct 15, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 1.98% | - |
| Oct 14, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | - |
| Oct 13, 2025 | 4.88 | 5.05 | 4.88 | 5.05 | 5.05 | 6.09% | - |
| Oct 10, 2025 | 5.20 | 5.20 | 4.76 | 4.76 | 4.76 | -8.46% | - |
| Oct 9, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Oct 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Oct 7, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Oct 6, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | - |
| Oct 3, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 3.92% | - |
| Oct 2, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Oct 1, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 1.96% | - |
| Sep 30, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| Sep 29, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 2.88% | - |
| Sep 26, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Sep 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Sep 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 23, 2025 | 4.82 | 5.05 | 4.82 | 5.05 | 5.05 | 4.34% | - |
| Sep 22, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.11% | - |
| Sep 19, 2025 | 4.90 | 4.90 | 4.74 | 4.74 | 4.74 | -2.87% | - |
| Sep 18, 2025 | 4.76 | 4.88 | 4.76 | 4.88 | 4.88 | 2.09% | - |
| Sep 17, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Sep 16, 2025 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | 0.85% | - |
| Sep 15, 2025 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Sep 12, 2025 | 4.82 | 4.82 | 4.68 | 4.68 | 4.68 | -1.68% | - |
| Sep 11, 2025 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 1.71% | - |
| Sep 10, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | - |
| Sep 9, 2025 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | - | - |
| Sep 8, 2025 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | -4.94% | - |
| Sep 5, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Sep 4, 2025 | 4.56 | 4.82 | 4.56 | 4.82 | 4.82 | 6.17% | - |
| Sep 3, 2025 | 4.68 | 4.68 | 4.54 | 4.54 | 4.54 | -2.58% | - |
| Sep 2, 2025 | 4.80 | 4.80 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Sep 1, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Aug 29, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Aug 28, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Aug 27, 2025 | 4.58 | 4.66 | 4.58 | 4.66 | 4.66 | 2.64% | - |
| Aug 26, 2025 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Aug 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Aug 22, 2025 | 4.40 | 4.58 | 4.40 | 4.58 | 4.58 | 5.53% | - |
| Aug 21, 2025 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | 2.84% | - |
| Aug 20, 2025 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | - | - |
| Aug 19, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Aug 18, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 1.45% | - |
| Aug 15, 2025 | 4.26 | 4.26 | 4.14 | 4.14 | 4.14 | -1.90% | - |
| Aug 14, 2025 | 4.34 | 4.34 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Aug 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Aug 12, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 0.47% | - |
| Aug 11, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Aug 8, 2025 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | 2.91% | - |
| Aug 7, 2025 | 4.26 | 4.26 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Aug 6, 2025 | 4.34 | 4.34 | 4.18 | 4.18 | 4.18 | -2.79% | - |
| Aug 5, 2025 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 4.37% | - |
| Aug 4, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -4.63% | - |
| Aug 1, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Jul 31, 2025 | 4.84 | 4.84 | 4.30 | 4.30 | 4.30 | -10.79% | - |
| Jul 30, 2025 | 4.94 | 4.94 | 4.82 | 4.82 | 4.82 | -2.03% | - |
| Jul 29, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Jul 28, 2025 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 2.48% | - |
| Jul 25, 2025 | 4.84 | 4.84 | 4.80 | 4.84 | 4.84 | 1.26% | - |
| Jul 24, 2025 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 1.70% | - |
| Jul 23, 2025 | 4.42 | 4.70 | 4.42 | 4.70 | 4.70 | 6.33% | - |
| Jul 22, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jul 21, 2025 | 4.62 | 4.62 | 4.42 | 4.42 | 4.42 | -1.78% | - |