Skip to main content
Oil States International, Inc. (OIS)
NYSE: OIS · Real-Time Price · USD
12.89
+0.66 (5.40%)
At close: Mar 9, 2026, 4:00 PM EDT
12.95
+0.06 (0.47%)
After-hours: Mar 9, 2026, 7:52 PM EDT

Oil States International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.2712.9412.0012.8912.895.40%2,357,756
Mar 6, 202612.2912.3111.8612.2312.23-1.85%1,027,800
Mar 5, 202612.4312.6012.1412.4612.46-0.40%1,195,226
Mar 4, 202612.5412.7912.3512.5112.510.81%753,050
Mar 3, 202612.8412.9612.2312.4112.41-5.12%1,601,354
Mar 2, 202613.3713.4412.6313.0813.08-0.08%1,408,968
Feb 27, 202613.2213.5312.7213.0913.09-0.46%1,697,450
Feb 26, 202613.2213.4412.9913.1513.15-2.08%1,558,982
Feb 25, 202614.2814.5013.2013.4313.43-6.67%2,561,428
Feb 24, 202613.5414.4513.2514.3914.396.43%2,659,158
Feb 23, 202612.6013.5412.2613.5213.527.90%3,291,917
Feb 20, 202610.1012.569.8312.5312.5325.30%3,744,427
Feb 19, 20269.5310.059.5310.0010.006.04%1,343,533
Feb 18, 20269.529.709.289.439.431.40%1,849,747
Feb 17, 20269.429.539.119.309.30-1.06%625,325
Feb 13, 20269.159.519.019.409.403.75%785,688
Feb 12, 20269.419.418.849.069.06-3.31%1,072,917
Feb 11, 20269.219.499.139.379.374.69%977,796
Feb 10, 20269.119.198.838.958.95-1.43%604,750
Feb 9, 20269.119.269.019.089.08-0.22%512,682
Feb 6, 20268.699.198.699.109.106.18%1,145,598
Feb 5, 20268.728.848.418.578.57-3.92%912,294
Feb 4, 20268.949.078.758.928.920.45%1,107,394
Feb 3, 20268.548.908.428.888.884.72%1,084,872
Feb 2, 20268.218.587.778.488.480.12%955,057
Jan 30, 20268.398.528.318.478.47-1.17%1,205,516
Jan 29, 20268.778.888.438.578.572.15%1,297,229
Jan 28, 20268.638.698.248.398.39-2.33%1,123,295
Jan 27, 20268.498.668.498.598.591.54%657,118
Jan 26, 20268.638.688.398.468.46-721,405
Jan 23, 20268.628.868.458.468.46-0.94%637,336
Jan 22, 20268.538.568.428.548.54-935,095
Jan 21, 20268.248.548.238.548.545.96%952,978
Jan 20, 20268.108.208.008.068.06-1.47%597,821
Jan 16, 20268.178.308.128.188.18-0.12%610,191
Jan 15, 20268.078.277.948.198.190.61%685,106
Jan 14, 20268.158.288.088.148.140.74%1,052,375
Jan 13, 20267.978.177.978.088.082.67%878,297
Jan 12, 20268.078.077.737.877.87-2.11%890,419
Jan 9, 20267.928.097.808.048.041.39%755,800
Jan 8, 20267.558.017.557.937.935.17%948,838
Jan 7, 20267.517.657.427.547.540.94%715,877
Jan 6, 20267.437.537.327.477.471.22%1,039,073
Jan 5, 20267.497.637.097.387.384.38%965,912
Jan 2, 20266.847.096.717.077.074.43%679,558
Dec 31, 20256.896.926.776.776.77-1.74%555,473
Dec 30, 20256.937.006.886.896.890.15%611,650
Dec 29, 20256.836.906.776.886.881.47%647,387
Dec 26, 20256.856.876.746.786.78-1.60%467,086
Dec 24, 20256.936.936.816.896.89-0.14%278,901
Dec 23, 20256.937.016.836.906.90-0.58%591,777
Dec 22, 20256.997.146.926.946.941.02%638,782
Dec 19, 20256.726.916.656.876.873.00%1,070,533
Dec 18, 20256.886.906.616.676.67-2.20%941,395
Dec 17, 20256.806.886.736.826.820.59%749,083
Dec 16, 20256.966.966.656.786.78-3.42%874,492
Dec 15, 20257.117.116.977.027.02-0.71%725,752
Dec 12, 20257.117.176.997.077.07-0.28%845,092
Dec 11, 20256.997.136.937.097.090.28%643,315
Dec 10, 20256.897.196.777.077.073.21%906,210
Dec 9, 20256.686.896.636.856.851.93%661,420
Dec 8, 20256.796.906.716.726.72-1.18%534,915
Dec 5, 20256.836.946.796.806.80-1.02%484,609
Dec 4, 20256.716.906.626.876.872.38%721,882
Dec 3, 20256.426.756.356.716.715.84%941,928
Dec 2, 20256.426.476.196.346.34-0.31%680,668
Dec 1, 20256.296.556.296.366.360.95%1,022,988
Nov 28, 20256.186.356.186.306.301.94%219,392
Nov 26, 20256.156.336.136.186.180.32%458,064
Nov 25, 20256.166.216.056.166.16-575,350
Nov 24, 20256.076.225.966.166.160.65%593,871
Nov 21, 20255.846.145.836.126.124.44%659,388
Nov 20, 20256.206.345.865.865.86-4.25%760,691
Nov 19, 20256.096.206.006.126.12-1.61%498,516
Nov 18, 20256.106.296.026.226.221.80%700,985
Nov 17, 20256.216.396.106.116.11-3.02%462,604
Nov 14, 20256.136.336.036.306.302.77%688,953
Nov 13, 20256.386.456.126.136.13-3.01%544,388
Nov 12, 20256.476.546.266.326.32-3.36%497,123
Nov 11, 20256.396.616.396.546.541.87%576,193
Nov 10, 20256.246.446.076.426.424.39%685,872
Nov 7, 20256.096.236.026.156.151.15%553,467
Nov 6, 20256.206.246.036.086.08-1.14%479,315
Nov 5, 20256.146.236.096.156.15-553,727
Nov 4, 20256.226.276.086.156.15-4.06%783,135
Nov 3, 20255.926.485.926.416.417.37%853,516
Oct 31, 20256.356.355.505.975.97-11.95%1,576,111
Oct 30, 20256.756.866.656.786.78-0.59%637,933
Oct 29, 20256.626.886.626.826.823.81%573,066
Oct 28, 20256.616.676.546.576.57-0.76%715,293
Oct 27, 20256.796.806.616.626.62-0.45%579,706
Oct 24, 20256.786.796.656.656.65-1.19%467,491
Oct 23, 20256.356.756.286.736.738.55%989,489
Oct 22, 20256.256.306.116.206.200.49%489,584
Oct 21, 20255.996.275.996.176.173.87%797,823
Oct 20, 20255.835.995.835.945.942.06%475,283
Oct 17, 20255.915.945.775.825.82-2.18%454,249
Oct 16, 20256.106.175.915.955.95-1.82%516,396
Oct 15, 20256.036.135.936.066.062.54%388,087
Oct 14, 20255.806.025.805.915.910.34%451,845