Oil States International, Inc. (OIS)
NYSE: OIS · Real-Time Price · USD
11.40
+0.20 (1.79%)
At close: Apr 28, 2026, 4:00 PM EDT
11.62
+0.22 (1.93%)
Pre-market: Apr 29, 2026, 8:42 AM EDT
Oil States International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.37 | 11.41 | 11.18 | 11.40 | 11.40 | 1.79% | 542,606 |
| Apr 27, 2026 | 11.14 | 11.31 | 11.09 | 11.20 | 11.20 | 1.08% | 506,833 |
| Apr 24, 2026 | 10.84 | 11.08 | 10.72 | 11.08 | 11.08 | 1.65% | 737,287 |
| Apr 23, 2026 | 10.74 | 11.01 | 10.61 | 10.90 | 10.90 | 1.49% | 495,648 |
| Apr 22, 2026 | 10.46 | 10.74 | 10.40 | 10.74 | 10.74 | 4.27% | 708,926 |
| Apr 21, 2026 | 10.05 | 10.37 | 9.94 | 10.30 | 10.30 | 4.25% | 833,785 |
| Apr 20, 2026 | 10.22 | 10.28 | 9.88 | 9.88 | 9.88 | -3.33% | 954,072 |
| Apr 17, 2026 | 10.50 | 10.54 | 10.09 | 10.22 | 10.22 | -5.98% | 727,782 |
| Apr 16, 2026 | 10.79 | 10.97 | 10.61 | 10.87 | 10.87 | 0.65% | 786,573 |
| Apr 15, 2026 | 11.09 | 11.21 | 10.79 | 10.80 | 10.80 | -3.40% | 682,358 |
| Apr 14, 2026 | 11.48 | 11.58 | 11.12 | 11.18 | 11.18 | -4.03% | 686,190 |
| Apr 13, 2026 | 11.62 | 11.88 | 11.52 | 11.65 | 11.65 | 0.87% | 622,391 |
| Apr 10, 2026 | 11.40 | 11.59 | 11.36 | 11.55 | 11.55 | 0.43% | 517,602 |
| Apr 9, 2026 | 11.50 | 11.68 | 11.41 | 11.50 | 11.50 | 0.44% | 683,083 |
| Apr 8, 2026 | 11.00 | 11.59 | 10.74 | 11.45 | 11.45 | 2.23% | 1,094,695 |
| Apr 7, 2026 | 11.38 | 11.57 | 11.17 | 11.20 | 11.20 | -1.23% | 821,921 |
| Apr 6, 2026 | 11.17 | 11.42 | 11.10 | 11.34 | 11.34 | 1.16% | 499,122 |
| Apr 2, 2026 | 11.21 | 11.48 | 11.16 | 11.21 | 11.21 | 0.99% | 638,377 |
| Apr 1, 2026 | 11.41 | 11.62 | 11.10 | 11.10 | 11.10 | -4.64% | 711,952 |
| Mar 31, 2026 | 11.75 | 12.00 | 11.51 | 11.64 | 11.64 | 0.52% | 807,119 |
| Mar 30, 2026 | 12.53 | 12.71 | 11.39 | 11.58 | 11.58 | -5.08% | 1,036,592 |
| Mar 27, 2026 | 12.00 | 12.48 | 12.00 | 12.20 | 12.20 | 1.67% | 914,128 |
| Mar 26, 2026 | 11.90 | 12.21 | 11.79 | 12.00 | 12.00 | 0.08% | 742,229 |
| Mar 25, 2026 | 11.85 | 12.07 | 11.70 | 11.99 | 11.99 | 0.84% | 999,757 |
| Mar 24, 2026 | 12.00 | 12.28 | 11.88 | 11.89 | 11.89 | -6.08% | 1,389,123 |
| Mar 23, 2026 | 12.12 | 12.79 | 12.02 | 12.66 | 12.66 | 4.11% | 1,028,513 |
| Mar 20, 2026 | 12.33 | 12.37 | 11.92 | 12.16 | 12.16 | -0.65% | 1,602,660 |
| Mar 19, 2026 | 11.92 | 12.41 | 11.81 | 12.24 | 12.24 | 2.60% | 936,279 |
| Mar 18, 2026 | 12.20 | 12.38 | 11.89 | 11.93 | 11.93 | -2.69% | 701,316 |
| Mar 17, 2026 | 12.10 | 12.44 | 12.06 | 12.26 | 12.26 | 2.85% | 1,229,384 |
| Mar 16, 2026 | 11.95 | 12.16 | 11.77 | 11.92 | 11.92 | 0.25% | 572,572 |
| Mar 13, 2026 | 11.99 | 12.10 | 11.52 | 11.89 | 11.89 | -1.57% | 763,876 |
| Mar 12, 2026 | 12.51 | 12.59 | 11.93 | 12.08 | 12.08 | -5.18% | 1,137,345 |
| Mar 11, 2026 | 12.35 | 12.82 | 12.05 | 12.74 | 12.74 | 2.08% | 1,126,614 |
| Mar 10, 2026 | 12.72 | 12.85 | 12.31 | 12.48 | 12.48 | -3.18% | 1,242,024 |
| Mar 9, 2026 | 12.27 | 12.94 | 12.00 | 12.89 | 12.89 | 5.40% | 2,357,756 |
| Mar 6, 2026 | 12.29 | 12.31 | 11.86 | 12.23 | 12.23 | -1.85% | 1,027,800 |
| Mar 5, 2026 | 12.43 | 12.60 | 12.14 | 12.46 | 12.46 | -0.40% | 1,195,226 |
| Mar 4, 2026 | 12.54 | 12.79 | 12.35 | 12.51 | 12.51 | 0.81% | 753,050 |
| Mar 3, 2026 | 12.84 | 12.96 | 12.23 | 12.41 | 12.41 | -5.12% | 1,601,354 |
| Mar 2, 2026 | 13.37 | 13.44 | 12.63 | 13.08 | 13.08 | -0.08% | 1,408,968 |
| 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 |
| Feb 2, 2026 | 8.21 | 8.58 | 7.77 | 8.48 | 8.48 | 0.12% | 955,057 |
| Jan 30, 2026 | 8.39 | 8.52 | 8.31 | 8.47 | 8.47 | -1.17% | 1,205,516 |
| Jan 29, 2026 | 8.77 | 8.88 | 8.43 | 8.57 | 8.57 | 2.15% | 1,297,229 |
| Jan 28, 2026 | 8.63 | 8.69 | 8.24 | 8.39 | 8.39 | -2.33% | 1,123,295 |
| Jan 27, 2026 | 8.49 | 8.66 | 8.49 | 8.59 | 8.59 | 1.54% | 657,118 |
| Jan 26, 2026 | 8.63 | 8.68 | 8.39 | 8.46 | 8.46 | - | 721,405 |
| Jan 23, 2026 | 8.62 | 8.86 | 8.45 | 8.46 | 8.46 | -0.94% | 637,336 |
| Jan 22, 2026 | 8.53 | 8.56 | 8.42 | 8.54 | 8.54 | - | 935,095 |
| Jan 21, 2026 | 8.24 | 8.54 | 8.23 | 8.54 | 8.54 | 5.96% | 952,978 |
| Jan 20, 2026 | 8.10 | 8.20 | 8.00 | 8.06 | 8.06 | -1.47% | 597,821 |
| Jan 16, 2026 | 8.17 | 8.30 | 8.12 | 8.18 | 8.18 | -0.12% | 610,191 |
| Jan 15, 2026 | 8.07 | 8.27 | 7.94 | 8.19 | 8.19 | 0.61% | 685,106 |
| Jan 14, 2026 | 8.15 | 8.28 | 8.08 | 8.14 | 8.14 | 0.74% | 1,052,375 |
| Jan 13, 2026 | 7.97 | 8.17 | 7.97 | 8.08 | 8.08 | 2.67% | 878,297 |
| Jan 12, 2026 | 8.07 | 8.07 | 7.73 | 7.87 | 7.87 | -2.11% | 890,419 |
| Jan 9, 2026 | 7.92 | 8.09 | 7.80 | 8.04 | 8.04 | 1.39% | 755,800 |
| Jan 8, 2026 | 7.55 | 8.01 | 7.55 | 7.93 | 7.93 | 5.17% | 948,838 |
| Jan 7, 2026 | 7.51 | 7.65 | 7.42 | 7.54 | 7.54 | 0.94% | 715,877 |
| Jan 6, 2026 | 7.43 | 7.53 | 7.32 | 7.47 | 7.47 | 1.22% | 1,039,073 |
| Jan 5, 2026 | 7.49 | 7.63 | 7.09 | 7.38 | 7.38 | 4.38% | 965,912 |
| Jan 2, 2026 | 6.84 | 7.09 | 6.71 | 7.07 | 7.07 | 4.43% | 679,558 |
| Dec 31, 2025 | 6.89 | 6.92 | 6.77 | 6.77 | 6.77 | -1.74% | 555,473 |
| Dec 30, 2025 | 6.93 | 7.00 | 6.88 | 6.89 | 6.89 | 0.15% | 611,650 |
| Dec 29, 2025 | 6.83 | 6.90 | 6.77 | 6.88 | 6.88 | 1.47% | 647,387 |
| Dec 26, 2025 | 6.85 | 6.87 | 6.74 | 6.78 | 6.78 | -1.60% | 467,086 |
| Dec 24, 2025 | 6.93 | 6.93 | 6.81 | 6.89 | 6.89 | -0.14% | 278,901 |
| Dec 23, 2025 | 6.93 | 7.01 | 6.83 | 6.90 | 6.90 | -0.58% | 591,777 |
| Dec 22, 2025 | 6.99 | 7.14 | 6.92 | 6.94 | 6.94 | 1.02% | 638,782 |
| Dec 19, 2025 | 6.72 | 6.91 | 6.65 | 6.87 | 6.87 | 3.00% | 1,070,533 |
| Dec 18, 2025 | 6.88 | 6.90 | 6.61 | 6.67 | 6.67 | -2.20% | 941,395 |
| Dec 17, 2025 | 6.80 | 6.88 | 6.73 | 6.82 | 6.82 | 0.59% | 749,083 |
| Dec 16, 2025 | 6.96 | 6.96 | 6.65 | 6.78 | 6.78 | -3.42% | 874,492 |
| Dec 15, 2025 | 7.11 | 7.11 | 6.97 | 7.02 | 7.02 | -0.71% | 725,752 |
| Dec 12, 2025 | 7.11 | 7.17 | 6.99 | 7.07 | 7.07 | -0.28% | 845,092 |
| Dec 11, 2025 | 6.99 | 7.13 | 6.93 | 7.09 | 7.09 | 0.28% | 643,315 |
| Dec 10, 2025 | 6.89 | 7.19 | 6.77 | 7.07 | 7.07 | 3.21% | 906,210 |
| Dec 9, 2025 | 6.68 | 6.89 | 6.63 | 6.85 | 6.85 | 1.93% | 661,420 |
| Dec 8, 2025 | 6.79 | 6.90 | 6.71 | 6.72 | 6.72 | -1.18% | 534,915 |
| Dec 5, 2025 | 6.83 | 6.94 | 6.79 | 6.80 | 6.80 | -1.02% | 484,609 |
| Dec 4, 2025 | 6.71 | 6.90 | 6.62 | 6.87 | 6.87 | 2.38% | 721,882 |
| Dec 3, 2025 | 6.42 | 6.75 | 6.35 | 6.71 | 6.71 | 5.84% | 941,928 |