Oil States International, Inc. (OIS)
NYSE: OIS · Real-Time Price · USD
8.08
+0.13 (1.64%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Oil States International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.91 | 8.12 | 7.88 | 8.08 | 8.08 | 1.64% | 1,633,593 |
| Jun 25, 2026 | 7.69 | 7.97 | 7.63 | 7.95 | 7.95 | 3.65% | 748,221 |
| Jun 24, 2026 | 7.65 | 7.70 | 7.46 | 7.67 | 7.67 | -2.91% | 894,982 |
| Jun 23, 2026 | 7.84 | 7.99 | 7.84 | 7.90 | 7.90 | - | 483,929 |
| Jun 22, 2026 | 7.98 | 8.09 | 7.84 | 7.90 | 7.90 | -0.63% | 1,145,816 |
| Jun 18, 2026 | 8.03 | 8.04 | 7.70 | 7.95 | 7.95 | -1.24% | 1,595,930 |
| Jun 17, 2026 | 8.07 | 8.15 | 7.93 | 8.05 | 8.05 | 0.63% | 668,894 |
| Jun 16, 2026 | 8.13 | 8.21 | 7.93 | 8.00 | 8.00 | -2.44% | 775,915 |
| Jun 15, 2026 | 8.29 | 8.47 | 8.19 | 8.20 | 8.20 | -3.53% | 581,345 |
| Jun 12, 2026 | 8.37 | 8.64 | 8.26 | 8.50 | 8.50 | -0.12% | 507,942 |
| Jun 11, 2026 | 8.54 | 8.56 | 8.31 | 8.51 | 8.51 | 1.43% | 640,761 |
| Jun 10, 2026 | 8.36 | 8.56 | 8.34 | 8.39 | 8.39 | - | 665,176 |
| Jun 9, 2026 | 8.47 | 8.47 | 8.11 | 8.39 | 8.39 | 0.60% | 611,726 |
| Jun 8, 2026 | 8.25 | 8.45 | 8.22 | 8.34 | 8.34 | 2.71% | 893,555 |
| Jun 5, 2026 | 8.69 | 8.69 | 8.08 | 8.12 | 8.12 | -6.56% | 597,222 |
| Jun 4, 2026 | 8.41 | 8.71 | 8.41 | 8.69 | 8.69 | 3.08% | 482,565 |
| Jun 3, 2026 | 8.62 | 8.62 | 8.38 | 8.43 | 8.43 | -1.98% | 590,435 |
| Jun 2, 2026 | 8.38 | 8.64 | 8.38 | 8.60 | 8.60 | 2.14% | 705,116 |
| Jun 1, 2026 | 8.38 | 8.51 | 8.24 | 8.42 | 8.42 | -0.94% | 1,528,794 |
| May 29, 2026 | 8.38 | 8.52 | 8.30 | 8.50 | 8.50 | 1.80% | 701,288 |
| May 28, 2026 | 8.47 | 8.52 | 8.25 | 8.35 | 8.35 | -0.48% | 1,016,793 |
| May 27, 2026 | 8.60 | 8.70 | 8.35 | 8.39 | 8.39 | -4.66% | 669,243 |
| May 26, 2026 | 8.80 | 9.06 | 8.75 | 8.80 | 8.80 | -0.56% | 585,361 |
| May 22, 2026 | 8.80 | 8.93 | 8.64 | 8.85 | 8.85 | -0.34% | 599,741 |
| May 21, 2026 | 9.08 | 9.10 | 8.82 | 8.88 | 8.88 | -1.33% | 813,188 |
| May 20, 2026 | 9.10 | 9.33 | 9.00 | 9.00 | 9.00 | -0.99% | 598,143 |
| May 19, 2026 | 9.26 | 9.33 | 9.07 | 9.09 | 9.09 | -0.98% | 589,709 |
| May 18, 2026 | 8.92 | 9.29 | 8.86 | 9.18 | 9.18 | 1.89% | 722,636 |
| May 15, 2026 | 9.03 | 9.14 | 8.96 | 9.01 | 9.01 | -0.44% | 611,942 |
| May 14, 2026 | 8.95 | 9.27 | 8.87 | 9.05 | 9.05 | 0.44% | 903,178 |
| May 13, 2026 | 8.79 | 9.03 | 8.64 | 9.01 | 9.01 | 0.67% | 1,205,744 |
| May 12, 2026 | 8.94 | 9.07 | 8.78 | 8.95 | 8.95 | 0.22% | 2,792,194 |
| May 11, 2026 | 8.81 | 9.01 | 8.66 | 8.93 | 8.93 | 3.12% | 841,655 |
| May 8, 2026 | 8.89 | 8.94 | 8.65 | 8.66 | 8.66 | -2.70% | 670,089 |
| May 7, 2026 | 8.75 | 9.01 | 8.60 | 8.90 | 8.90 | -0.11% | 1,168,755 |
| May 6, 2026 | 9.21 | 9.48 | 8.77 | 8.91 | 8.91 | -7.48% | 1,766,333 |
| May 5, 2026 | 10.74 | 11.32 | 9.51 | 9.63 | 9.63 | -14.02% | 1,644,876 |
| May 4, 2026 | 11.17 | 11.31 | 10.99 | 11.20 | 11.20 | -0.27% | 521,967 |
| May 1, 2026 | 11.38 | 11.41 | 10.94 | 11.23 | 11.23 | -2.18% | 656,452 |
| Apr 30, 2026 | 11.49 | 11.84 | 11.31 | 11.48 | 11.48 | -2.55% | 678,406 |
| Apr 29, 2026 | 11.52 | 11.78 | 11.24 | 11.78 | 11.78 | 3.33% | 860,052 |
| Apr 28, 2026 | 11.37 | 11.41 | 11.18 | 11.40 | 11.40 | 1.79% | 543,071 |
| Apr 27, 2026 | 11.14 | 11.31 | 11.09 | 11.20 | 11.20 | 1.08% | 524,356 |
| Apr 24, 2026 | 10.84 | 11.08 | 10.72 | 11.08 | 11.08 | 1.65% | 741,704 |
| Apr 23, 2026 | 10.74 | 11.01 | 10.61 | 10.90 | 10.90 | 1.49% | 495,667 |
| Apr 22, 2026 | 10.46 | 10.74 | 10.40 | 10.74 | 10.74 | 4.27% | 715,258 |
| Apr 21, 2026 | 10.05 | 10.37 | 9.94 | 10.30 | 10.30 | 4.25% | 833,879 |
| Apr 20, 2026 | 10.22 | 10.28 | 9.88 | 9.88 | 9.88 | -3.33% | 1,194,006 |
| Apr 17, 2026 | 10.50 | 10.54 | 10.09 | 10.22 | 10.22 | -5.98% | 728,215 |
| Apr 16, 2026 | 10.79 | 10.97 | 10.61 | 10.87 | 10.87 | 0.65% | 787,469 |
| Apr 15, 2026 | 11.09 | 11.21 | 10.79 | 10.80 | 10.80 | -3.40% | 683,409 |
| Apr 14, 2026 | 11.48 | 11.58 | 11.12 | 11.18 | 11.18 | -4.03% | 686,228 |
| Apr 13, 2026 | 11.62 | 11.88 | 11.52 | 11.65 | 11.65 | 0.87% | 622,576 |
| Apr 10, 2026 | 11.40 | 11.59 | 11.36 | 11.55 | 11.55 | 0.43% | 517,841 |
| Apr 9, 2026 | 11.50 | 11.68 | 11.41 | 11.50 | 11.50 | 0.44% | 683,389 |
| Apr 8, 2026 | 11.00 | 11.59 | 10.74 | 11.45 | 11.45 | 2.23% | 1,227,471 |
| Apr 7, 2026 | 11.38 | 11.57 | 11.17 | 11.20 | 11.20 | -1.23% | 829,825 |
| Apr 6, 2026 | 11.17 | 11.42 | 11.10 | 11.34 | 11.34 | 1.16% | 500,626 |
| Apr 2, 2026 | 11.21 | 11.48 | 11.16 | 11.21 | 11.21 | 0.99% | 641,385 |
| Apr 1, 2026 | 11.41 | 11.62 | 11.10 | 11.10 | 11.10 | -4.64% | 712,017 |
| Mar 31, 2026 | 11.75 | 12.00 | 11.51 | 11.64 | 11.64 | 0.52% | 807,304 |
| Mar 30, 2026 | 12.53 | 12.71 | 11.39 | 11.58 | 11.58 | -5.08% | 1,038,475 |
| Mar 27, 2026 | 12.00 | 12.48 | 12.00 | 12.20 | 12.20 | 1.67% | 932,579 |
| Mar 26, 2026 | 11.90 | 12.21 | 11.79 | 12.00 | 12.00 | 0.08% | 744,665 |
| Mar 25, 2026 | 11.85 | 12.07 | 11.70 | 11.99 | 11.99 | 0.84% | 1,008,029 |
| Mar 24, 2026 | 12.00 | 12.28 | 11.88 | 11.89 | 11.89 | -6.08% | 1,390,485 |
| Mar 23, 2026 | 12.12 | 12.79 | 12.02 | 12.66 | 12.66 | 4.11% | 1,040,959 |
| Mar 20, 2026 | 12.33 | 12.37 | 11.92 | 12.16 | 12.16 | -0.65% | 1,782,109 |
| Mar 19, 2026 | 11.92 | 12.41 | 11.81 | 12.24 | 12.24 | 2.60% | 944,573 |
| Mar 18, 2026 | 12.20 | 12.38 | 11.89 | 11.93 | 11.93 | -2.69% | 739,606 |
| Mar 17, 2026 | 12.10 | 12.44 | 12.06 | 12.26 | 12.26 | 2.85% | 1,229,398 |
| Mar 16, 2026 | 11.95 | 12.16 | 11.77 | 11.92 | 11.92 | 0.25% | 680,509 |
| Mar 13, 2026 | 11.99 | 12.10 | 11.52 | 11.89 | 11.89 | -1.57% | 766,551 |
| Mar 12, 2026 | 12.51 | 12.59 | 11.93 | 12.08 | 12.08 | -5.18% | 1,137,432 |
| Mar 11, 2026 | 12.35 | 12.82 | 12.05 | 12.74 | 12.74 | 2.08% | 1,131,579 |
| Mar 10, 2026 | 12.72 | 12.85 | 12.31 | 12.48 | 12.48 | -3.18% | 1,243,342 |
| Mar 9, 2026 | 12.27 | 12.94 | 12.00 | 12.89 | 12.89 | 5.40% | 2,374,031 |
| Mar 6, 2026 | 12.29 | 12.31 | 11.86 | 12.23 | 12.23 | -1.85% | 1,028,194 |
| Mar 5, 2026 | 12.43 | 12.60 | 12.14 | 12.46 | 12.46 | -0.40% | 1,282,743 |
| Mar 4, 2026 | 12.54 | 12.79 | 12.35 | 12.51 | 12.51 | 0.81% | 772,345 |
| Mar 3, 2026 | 12.84 | 12.96 | 12.23 | 12.41 | 12.41 | -5.12% | 1,646,659 |
| Mar 2, 2026 | 13.37 | 13.44 | 12.63 | 13.08 | 13.08 | -0.08% | 1,503,820 |
| Feb 27, 2026 | 13.22 | 13.53 | 12.72 | 13.09 | 13.09 | -0.46% | 1,697,450 |
| Feb 26, 2026 | 13.22 | 13.44 | 12.99 | 13.15 | 13.15 | -2.08% | 1,558,982 |
| Feb 25, 2026 | 14.28 | 14.50 | 13.20 | 13.43 | 13.43 | -6.67% | 2,561,428 |
| Feb 24, 2026 | 13.54 | 14.45 | 13.25 | 14.39 | 14.39 | 6.43% | 2,659,158 |
| Feb 23, 2026 | 12.60 | 13.54 | 12.26 | 13.52 | 13.52 | 7.90% | 3,291,917 |
| Feb 20, 2026 | 10.10 | 12.56 | 9.83 | 12.53 | 12.53 | 25.30% | 3,744,427 |
| Feb 19, 2026 | 9.53 | 10.05 | 9.53 | 10.00 | 10.00 | 6.04% | 1,343,533 |
| Feb 18, 2026 | 9.52 | 9.70 | 9.28 | 9.43 | 9.43 | 1.40% | 1,849,747 |
| Feb 17, 2026 | 9.42 | 9.53 | 9.11 | 9.30 | 9.30 | -1.06% | 625,325 |
| Feb 13, 2026 | 9.15 | 9.51 | 9.01 | 9.40 | 9.40 | 3.75% | 785,688 |
| Feb 12, 2026 | 9.41 | 9.41 | 8.84 | 9.06 | 9.06 | -3.31% | 1,072,917 |
| Feb 11, 2026 | 9.21 | 9.49 | 9.13 | 9.37 | 9.37 | 4.69% | 977,796 |
| Feb 10, 2026 | 9.11 | 9.19 | 8.83 | 8.95 | 8.95 | -1.43% | 604,750 |
| Feb 9, 2026 | 9.11 | 9.26 | 9.01 | 9.08 | 9.08 | -0.22% | 512,682 |
| Feb 6, 2026 | 8.69 | 9.19 | 8.69 | 9.10 | 9.10 | 6.18% | 1,145,598 |
| Feb 5, 2026 | 8.72 | 8.84 | 8.41 | 8.57 | 8.57 | -3.92% | 912,294 |
| Feb 4, 2026 | 8.94 | 9.07 | 8.75 | 8.92 | 8.92 | 0.45% | 1,107,394 |
| Feb 3, 2026 | 8.54 | 8.90 | 8.42 | 8.88 | 8.88 | 4.72% | 1,084,872 |