Oil States International, Inc. (OIS)
NYSE: OIS · Real-Time Price · USD
6.80
-0.07 (-1.02%)
At close: Dec 5, 2025, 4:00 PM EST
6.16
-0.64 (-9.41%)
After-hours: Dec 5, 2025, 7:54 PM EST
Oil States International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.83 | 6.94 | 6.79 | 6.80 | 6.80 | -1.02% | 484,268 |
| Dec 4, 2025 | 6.71 | 6.90 | 6.62 | 6.87 | 6.87 | 2.38% | 721,638 |
| Dec 3, 2025 | 6.42 | 6.75 | 6.35 | 6.71 | 6.71 | 5.84% | 941,632 |
| Dec 2, 2025 | 6.42 | 6.47 | 6.19 | 6.34 | 6.34 | -0.31% | 680,667 |
| Dec 1, 2025 | 6.29 | 6.55 | 6.29 | 6.36 | 6.36 | 0.95% | 1,022,969 |
| Nov 28, 2025 | 6.18 | 6.35 | 6.18 | 6.30 | 6.30 | 1.94% | 218,140 |
| Nov 26, 2025 | 6.15 | 6.33 | 6.13 | 6.18 | 6.18 | 0.32% | 458,064 |
| Nov 25, 2025 | 6.16 | 6.21 | 6.05 | 6.16 | 6.16 | - | 575,350 |
| Nov 24, 2025 | 6.07 | 6.22 | 5.96 | 6.16 | 6.16 | 0.65% | 593,871 |
| Nov 21, 2025 | 5.84 | 6.14 | 5.83 | 6.12 | 6.12 | 4.44% | 657,244 |
| Nov 20, 2025 | 6.20 | 6.34 | 5.86 | 5.86 | 5.86 | -4.25% | 760,691 |
| Nov 19, 2025 | 6.09 | 6.20 | 6.00 | 6.12 | 6.12 | -1.61% | 498,516 |
| Nov 18, 2025 | 6.10 | 6.29 | 6.02 | 6.22 | 6.22 | 1.80% | 700,985 |
| Nov 17, 2025 | 6.21 | 6.39 | 6.10 | 6.11 | 6.11 | -3.02% | 462,604 |
| Nov 14, 2025 | 6.13 | 6.33 | 6.03 | 6.30 | 6.30 | 2.77% | 688,953 |
| Nov 13, 2025 | 6.38 | 6.45 | 6.12 | 6.13 | 6.13 | -3.01% | 544,388 |
| Nov 12, 2025 | 6.47 | 6.54 | 6.26 | 6.32 | 6.32 | -3.36% | 497,123 |
| Nov 11, 2025 | 6.39 | 6.61 | 6.39 | 6.54 | 6.54 | 1.87% | 576,193 |
| Nov 10, 2025 | 6.24 | 6.44 | 6.07 | 6.42 | 6.42 | 4.39% | 685,872 |
| Nov 7, 2025 | 6.09 | 6.23 | 6.02 | 6.15 | 6.15 | 1.15% | 553,467 |
| Nov 6, 2025 | 6.20 | 6.24 | 6.03 | 6.08 | 6.08 | -1.14% | 479,315 |
| Nov 5, 2025 | 6.14 | 6.23 | 6.09 | 6.15 | 6.15 | - | 553,727 |
| Nov 4, 2025 | 6.22 | 6.27 | 6.08 | 6.15 | 6.15 | -4.06% | 783,135 |
| Nov 3, 2025 | 5.92 | 6.48 | 5.92 | 6.41 | 6.41 | 7.37% | 853,516 |
| Oct 31, 2025 | 6.35 | 6.35 | 5.50 | 5.97 | 5.97 | -11.95% | 1,576,111 |
| Oct 30, 2025 | 6.75 | 6.86 | 6.65 | 6.78 | 6.78 | -0.59% | 637,933 |
| Oct 29, 2025 | 6.62 | 6.88 | 6.62 | 6.82 | 6.82 | 3.81% | 573,066 |
| Oct 28, 2025 | 6.61 | 6.67 | 6.54 | 6.57 | 6.57 | -0.76% | 715,293 |
| Oct 27, 2025 | 6.79 | 6.80 | 6.61 | 6.62 | 6.62 | -0.45% | 579,706 |
| Oct 24, 2025 | 6.78 | 6.79 | 6.65 | 6.65 | 6.65 | -1.19% | 467,491 |
| Oct 23, 2025 | 6.35 | 6.75 | 6.28 | 6.73 | 6.73 | 8.55% | 989,489 |
| Oct 22, 2025 | 6.25 | 6.30 | 6.11 | 6.20 | 6.20 | 0.49% | 489,584 |
| Oct 21, 2025 | 5.99 | 6.27 | 5.99 | 6.17 | 6.17 | 3.87% | 797,823 |
| Oct 20, 2025 | 5.83 | 5.99 | 5.83 | 5.94 | 5.94 | 2.06% | 475,283 |
| Oct 17, 2025 | 5.91 | 5.94 | 5.77 | 5.82 | 5.82 | -2.18% | 454,249 |
| Oct 16, 2025 | 6.10 | 6.17 | 5.91 | 5.95 | 5.95 | -1.82% | 516,396 |
| Oct 15, 2025 | 6.03 | 6.13 | 5.93 | 6.06 | 6.06 | 2.54% | 388,087 |
| Oct 14, 2025 | 5.80 | 6.02 | 5.80 | 5.91 | 5.91 | 0.34% | 451,845 |
| Oct 13, 2025 | 5.71 | 5.93 | 5.62 | 5.89 | 5.89 | 5.56% | 450,010 |
| Oct 10, 2025 | 6.09 | 6.10 | 5.58 | 5.58 | 5.58 | -8.97% | 511,411 |
| Oct 9, 2025 | 6.24 | 6.36 | 6.04 | 6.13 | 6.13 | -1.92% | 415,061 |
| Oct 8, 2025 | 6.23 | 6.25 | 6.15 | 6.25 | 6.25 | 0.48% | 268,768 |
| Oct 7, 2025 | 6.26 | 6.36 | 6.14 | 6.22 | 6.22 | -1.27% | 452,067 |
| Oct 6, 2025 | 6.34 | 6.47 | 6.28 | 6.30 | 6.30 | 0.16% | 471,981 |
| Oct 3, 2025 | 6.20 | 6.32 | 6.19 | 6.29 | 6.29 | 3.28% | 480,084 |
| Oct 2, 2025 | 6.13 | 6.15 | 6.00 | 6.09 | 6.09 | -0.81% | 469,244 |
| Oct 1, 2025 | 6.02 | 6.20 | 5.94 | 6.14 | 6.14 | 1.32% | 464,015 |
| Sep 30, 2025 | 6.24 | 6.24 | 5.99 | 6.06 | 6.06 | -4.27% | 641,065 |
| Sep 29, 2025 | 6.25 | 6.42 | 6.10 | 6.33 | 6.33 | 2.10% | 857,779 |
| Sep 26, 2025 | 6.13 | 6.27 | 6.11 | 6.20 | 6.20 | 1.64% | 349,452 |
| Sep 25, 2025 | 6.03 | 6.21 | 6.00 | 6.10 | 6.10 | -0.16% | 554,902 |
| Sep 24, 2025 | 6.14 | 6.40 | 6.09 | 6.11 | 6.11 | 0.99% | 462,553 |
| Sep 23, 2025 | 5.83 | 6.27 | 5.80 | 6.05 | 6.05 | 4.49% | 701,980 |
| Sep 22, 2025 | 5.62 | 5.84 | 5.60 | 5.79 | 5.79 | 1.22% | 394,870 |
| Sep 19, 2025 | 5.85 | 5.85 | 5.67 | 5.72 | 5.72 | -2.72% | 1,062,792 |
| Sep 18, 2025 | 5.75 | 5.89 | 5.70 | 5.88 | 5.88 | 2.98% | 349,908 |
| Sep 17, 2025 | 5.69 | 5.87 | 5.64 | 5.71 | 5.71 | -0.70% | 438,817 |
| Sep 16, 2025 | 5.64 | 5.77 | 5.61 | 5.75 | 5.75 | 2.50% | 299,623 |
| Sep 15, 2025 | 5.65 | 5.71 | 5.59 | 5.61 | 5.61 | -0.18% | 306,406 |
| Sep 12, 2025 | 5.72 | 5.74 | 5.59 | 5.62 | 5.62 | -2.26% | 302,753 |
| Sep 11, 2025 | 5.58 | 5.76 | 5.58 | 5.75 | 5.75 | 2.13% | 450,989 |
| Sep 10, 2025 | 5.49 | 5.66 | 5.49 | 5.63 | 5.63 | 1.99% | 359,975 |
| Sep 9, 2025 | 5.52 | 5.68 | 5.50 | 5.52 | 5.52 | - | 364,590 |
| Sep 8, 2025 | 5.56 | 5.58 | 5.37 | 5.52 | 5.52 | 0.18% | 402,780 |
| Sep 5, 2025 | 5.66 | 5.77 | 5.48 | 5.51 | 5.51 | -4.17% | 323,661 |
| Sep 4, 2025 | 5.42 | 5.75 | 5.40 | 5.75 | 5.75 | 6.28% | 430,516 |
| Sep 3, 2025 | 5.48 | 5.57 | 5.40 | 5.41 | 5.41 | -2.35% | 544,035 |
| Sep 2, 2025 | 5.49 | 5.63 | 5.49 | 5.54 | 5.54 | -1.07% | 439,253 |
| Aug 29, 2025 | 5.61 | 5.65 | 5.56 | 5.60 | 5.60 | 0.72% | 512,267 |
| Aug 28, 2025 | 5.56 | 5.59 | 5.47 | 5.56 | 5.56 | 0.54% | 463,940 |
| Aug 27, 2025 | 5.39 | 5.57 | 5.39 | 5.53 | 5.53 | 2.60% | 452,319 |
| Aug 26, 2025 | 5.45 | 5.52 | 5.38 | 5.39 | 5.39 | -1.10% | 783,571 |
| Aug 25, 2025 | 5.41 | 5.52 | 5.39 | 5.45 | 5.45 | - | 512,807 |
| Aug 22, 2025 | 5.19 | 5.52 | 5.12 | 5.45 | 5.45 | 5.62% | 937,512 |
| Aug 21, 2025 | 5.05 | 5.17 | 5.02 | 5.16 | 5.16 | 2.38% | 466,008 |
| Aug 20, 2025 | 5.01 | 5.05 | 4.93 | 5.04 | 5.04 | - | 556,308 |
| Aug 19, 2025 | 5.07 | 5.14 | 4.98 | 5.04 | 5.04 | -0.40% | 539,689 |
| Aug 18, 2025 | 4.95 | 5.11 | 4.92 | 5.06 | 5.06 | 1.40% | 481,573 |
| Aug 15, 2025 | 5.05 | 5.09 | 4.96 | 4.99 | 4.99 | -0.99% | 524,259 |
| Aug 14, 2025 | 5.08 | 5.14 | 4.89 | 5.04 | 5.04 | -2.14% | 631,174 |
| Aug 13, 2025 | 5.13 | 5.21 | 5.05 | 5.15 | 5.15 | 0.98% | 413,758 |
| Aug 12, 2025 | 5.03 | 5.16 | 4.99 | 5.10 | 5.10 | 2.20% | 586,096 |
| Aug 11, 2025 | 5.05 | 5.11 | 4.94 | 4.99 | 4.99 | -0.60% | 579,201 |
| Aug 8, 2025 | 4.95 | 5.07 | 4.91 | 5.02 | 5.02 | 2.24% | 624,164 |
| Aug 7, 2025 | 5.06 | 5.14 | 4.88 | 4.91 | 4.91 | -1.80% | 601,697 |
| Aug 6, 2025 | 5.10 | 5.19 | 4.97 | 5.00 | 5.00 | -1.57% | 721,014 |
| Aug 5, 2025 | 4.94 | 5.10 | 4.86 | 5.08 | 5.08 | 3.89% | 1,042,986 |
| Aug 4, 2025 | 4.83 | 5.02 | 4.80 | 4.89 | 4.89 | 0.20% | 950,988 |
| Aug 1, 2025 | 4.95 | 4.99 | 4.75 | 4.88 | 4.88 | -2.20% | 760,990 |
| Jul 31, 2025 | 5.50 | 5.51 | 4.80 | 4.99 | 4.99 | -11.37% | 1,527,070 |
| Jul 30, 2025 | 5.77 | 5.79 | 5.58 | 5.63 | 5.63 | -3.10% | 544,600 |
| Jul 29, 2025 | 5.84 | 5.84 | 5.68 | 5.81 | 5.81 | -0.51% | 523,727 |
| Jul 28, 2025 | 5.82 | 5.99 | 5.80 | 5.84 | 5.84 | 1.04% | 696,109 |
| Jul 25, 2025 | 5.76 | 5.86 | 5.71 | 5.78 | 5.78 | 0.52% | 862,813 |
| Jul 24, 2025 | 5.57 | 5.77 | 5.53 | 5.75 | 5.75 | 2.31% | 803,727 |
| Jul 23, 2025 | 5.32 | 5.66 | 5.31 | 5.62 | 5.62 | 6.64% | 850,282 |
| Jul 22, 2025 | 5.26 | 5.32 | 5.21 | 5.27 | 5.27 | 0.19% | 655,476 |
| Jul 21, 2025 | 5.46 | 5.55 | 5.25 | 5.26 | 5.26 | -3.13% | 875,490 |
| Jul 18, 2025 | 5.31 | 5.46 | 5.25 | 5.43 | 5.43 | 2.45% | 896,945 |
| Jul 17, 2025 | 5.10 | 5.31 | 5.06 | 5.30 | 5.30 | 4.13% | 734,065 |