NYSE : OIS
Oil States International, Inc. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 9.08 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 547.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Oil States International, Inc. (OIS) closed at 9.6 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.6 | 9.66 | 9.19 | 9.6 | 1,542,250 | +5.73% |
| 2026-10-29 | 9.15 | 9.22 | 9.024 | 9.08 | 989,303 | -1.20% |
| 2026-10-28 | 8.82 | 9.21 | 8.78 | 9.19 | 1,185,388 | +3.14% |
| 2026-10-27 | 8.75 | 8.925 | 8.665 | 8.91 | 1,176,617 | +1.95% |
| 2026-10-26 | 8.37 | 8.77 | 8.37 | 8.74 | 755,563 | +1.63% |
| 2026-10-23 | 8.11 | 8.675 | 7.97 | 8.6 | 1,049,152 | +6.97% |
| 2026-10-22 | 8.48 | 8.49 | 7.73 | 8.04 | 1,922,700 | -5.30% |
| 2026-10-21 | 8.28 | 8.555 | 8.28 | 8.49 | 666,605 | +2.41% |
| 2026-10-20 | 8.47 | 8.47 | 8.105 | 8.29 | 1,124,419 | -0.48% |
| 2026-10-19 | 8.13 | 8.365 | 8.06 | 8.33 | 973,369 | +2.59% |
| 2026-10-16 | 7.91 | 8.245 | 7.91 | 8.12 | 1,003,560 | +2.27% |
| 2026-10-15 | 8.01 | 8.01 | 7.73 | 7.94 | 1,295,712 | -1.24% |
| 2026-10-14 | 8.27 | 8.31 | 7.99 | 8.04 | 962,123 | -2.90% |
| 2026-10-13 | 8.24 | 8.35 | 8.165 | 8.28 | 975,376 | +1.22% |
| 2026-10-12 | 8.21 | 8.43 | 8.15 | 8.18 | 537,615 | +0.12% |
| 2026-10-09 | 8.2 | 8.33 | 8.17 | 8.17 | 748,624 | -0.37% |
| 2026-10-08 | 8.19 | 8.305 | 8.07 | 8.2 | 854,304 | +1.36% |
| 2026-10-07 | 8.24 | 8.345 | 8.025 | 8.09 | 864,656 | -2.29% |
| 2026-10-06 | 8.47 | 8.5 | 8.15 | 8.28 | 898,711 | -2.36% |
| 2026-10-05 | 8.23 | 8.685 | 8.16 | 8.48 | 756,686 | +3.04% |
| 2026-10-02 | 8.16 | 8.3 | 8.121 | 8.23 | 498,806 | +0.49% |
| 2026-10-01 | 7.92 | 8.235 | 7.89 | 8.19 | 626,850 | +3.02% |
| 2026-09-30 | 8.03 | 8.05 | 7.895 | 7.95 | 663,318 | -0.75% |
| 2026-09-29 | 8.15 | 8.27 | 7.965 | 8.01 | 710,229 | -3.61% |
| 2026-09-28 | 8.41 | 8.47 | 8.27 | 8.31 | 741,745 | +0.36% |
| 2026-09-25 | 8.24 | 8.37 | 8.201 | 8.28 | 517,700 | -0.36% |
| 2026-09-24 | 8.355 | 8.41 | 8.26 | 8.31 | 535,061 | +0.00% |
| 2026-09-23 | 8.27 | 8.43 | 8.19 | 8.31 | 479,049 | +0.97% |
| 2026-09-22 | 8.2 | 8.395 | 8.11 | 8.23 | 504,903 | -0.96% |
| 2026-09-21 | 8.39 | 8.43 | 8.215 | 8.31 | 435,903 | -1.19% |
| 2026-09-18 | 8.43 | 8.479 | 8.28 | 8.41 | 1,145,954 | +0.12% |
| 2026-09-17 | 8.45 | 8.55 | 8.36 | 8.4 | 455,050 | -0.47% |
| 2026-09-16 | 8.58 | 8.635 | 8.265 | 8.44 | 449,988 | -1.86% |
| 2026-09-15 | 8.46 | 8.68 | 8.39 | 8.6 | 447,296 | +2.50% |
| 2026-09-14 | 8.65 | 8.65 | 8.3 | 8.39 | 619,712 | -3.45% |
| 2026-09-11 | 8.66 | 8.73 | 8.48 | 8.69 | 401,590 | +1.16% |
| 2026-09-10 | 8.97 | 8.97 | 8.44 | 8.59 | 424,270 | -1.94% |
| 2026-09-09 | 8.8 | 8.935 | 8.58 | 8.76 | 532,874 | +0.69% |
| 2026-09-08 | 8.92 | 8.95 | 8.67 | 8.7 | 374,841 | -0.68% |
| 2026-09-04 | 8.84 | 8.84 | 8.61 | 8.76 | 430,755 | -1.13% |
| 2026-09-03 | 8.99 | 9.015 | 8.81 | 8.86 | 389,741 | -1.12% |
| 2026-09-02 | 8.71 | 9.08 | 8.71 | 8.96 | 468,971 | +1.59% |
| 2026-09-01 | 8.83 | 8.93 | 8.71 | 8.82 | 450,915 | +0.00% |
| 2026-08-31 | 8.84 | 8.97 | 8.75 | 8.82 | 577,075 | +2.44% |
| 2026-08-28 | 8.66 | 8.74 | 8.55 | 8.61 | 432,062 | -0.69% |
| 2026-08-27 | 8.26 | 8.715 | 8.26 | 8.67 | 516,345 | +4.58% |
| 2026-08-26 | 8.48 | 8.48 | 8.07 | 8.29 | 602,332 | -1.07% |
| 2026-08-25 | 8.25 | 8.445 | 8.25 | 8.38 | 455,982 | +0.84% |
| 2026-08-24 | 8.56 | 8.66 | 8.16 | 8.31 | 545,364 | -3.93% |
| 2026-08-21 | 8.78 | 9 | 8.62 | 8.65 | 524,259 | -0.57% |
| 2026-08-20 | 8.93 | 9 | 8.5 | 8.7 | 654,555 | -2.03% |
| 2026-08-19 | 9.13 | 9.17 | 8.84 | 8.88 | 467,589 | -1.00% |
| 2026-08-18 | 9.22 | 9.23 | 8.93 | 8.97 | 481,261 | -2.07% |
| 2026-08-17 | 9.06 | 9.23 | 8.96 | 9.16 | 580,014 | +2.58% |
| 2026-08-14 | 8.85 | 9.05 | 8.797 | 8.93 | 513,337 | +2.41% |
| 2026-08-13 | 8.85 | 8.99 | 8.705 | 8.72 | 440,786 | -1.80% |
| 2026-08-12 | 8.83 | 9.062 | 8.65 | 8.88 | 548,991 | +0.68% |
| 2026-08-11 | 8.94 | 9 | 8.76 | 8.82 | 481,095 | -0.34% |
| 2026-08-10 | 8.27 | 8.865 | 8.25 | 8.85 | 942,403 | +8.72% |
| 2026-08-07 | 8.22 | 8.385 | 8.11 | 8.14 | 454,961 | -2.05% |
| 2026-08-06 | 8.48 | 8.72 | 8.265 | 8.31 | 683,110 | -0.24% |
| 2026-08-05 | 8.42 | 8.55 | 8.18 | 8.33 | 723,891 | -0.95% |
| 2026-08-04 | 8.07 | 8.57 | 8.06 | 8.41 | 728,530 | +2.06% |
| 2026-08-03 | 7.86 | 8.25 | 7.78 | 8.24 | 868,947 | +1.60% |
| 2026-07-31 | 7.74 | 8.195 | 7.52 | 8.11 | 1,007,722 | +6.99% |
| 2026-07-30 | 7.73 | 7.795 | 7.29 | 7.58 | 1,009,036 | -2.19% |
| 2026-07-29 | 8.18 | 8.33 | 7.63 | 7.75 | 692,449 | -3.37% |
| 2026-07-28 | 8.49 | 8.51 | 7.955 | 8.02 | 566,971 | -5.65% |
| 2026-07-27 | 8.47 | 8.77 | 8.44 | 8.5 | 529,818 | -1.96% |
| 2026-07-24 | 8.76 | 8.93 | 8.61 | 8.67 | 529,959 | -0.12% |
| 2026-07-23 | 8.9 | 9 | 8.62 | 8.68 | 545,655 | -0.57% |
| 2026-07-22 | 8.69 | 8.88 | 8.67 | 8.73 | 532,119 | +1.63% |
| 2026-07-21 | 8.26 | 8.66 | 8.22 | 8.59 | 652,580 | +4.12% |
| 2026-07-20 | 8.3 | 8.42 | 8.212 | 8.25 | 629,839 | -2.14% |
| 2026-07-17 | 8.45 | 8.595 | 8.39 | 8.43 | 509,993 | -0.35% |
| 2026-07-16 | 8.53 | 8.59 | 8.38 | 8.46 | 506,159 | +0.00% |
| 2026-07-15 | 8.44 | 8.5 | 8.2 | 8.46 | 503,043 | +0.48% |
| 2026-07-14 | 8.52 | 8.64 | 8.33 | 8.42 | 594,805 | -0.59% |
| 2026-07-13 | 8.52 | 8.6 | 8.39 | 8.47 | 515,981 | +1.68% |
| 2026-07-10 | 8.24 | 8.395 | 8.24 | 8.33 | 841,631 | +1.22% |
| 2026-07-09 | 8.26 | 8.29 | 8.052 | 8.23 | 539,175 | -1.67% |
| 2026-07-08 | 8.02 | 8.57 | 7.95 | 8.37 | 873,996 | +6.90% |
| 2026-07-07 | 7.72 | 7.85 | 7.68 | 7.83 | 761,543 | +1.82% |
| 2026-07-06 | 7.795 | 7.86 | 7.68 | 7.69 | 647,460 | -0.39% |
| 2026-07-02 | 8.03 | 8.03 | 7.655 | 7.72 | 514,995 | -2.40% |
| 2026-07-01 | 8.01 | 8.06 | 7.815 | 7.91 | 698,805 | -1.25% |
| 2026-06-30 | 7.92 | 8.11 | 7.92 | 8.01 | 595,828 | +0.12% |
| 2026-06-29 | 8.07 | 8.14 | 7.895 | 8 | 783,323 | -0.99% |
| 2026-06-26 | 7.91 | 8.12 | 7.88 | 8.08 | 1,633,593 | +1.64% |
| 2026-06-25 | 7.69 | 7.97 | 7.63 | 7.95 | 748,221 | +3.65% |
| 2026-06-24 | 7.65 | 7.695 | 7.46 | 7.67 | 894,982 | -2.91% |
| 2026-06-23 | 7.84 | 7.99 | 7.84 | 7.9 | 483,929 | +0.00% |
| 2026-06-22 | 7.98 | 8.09 | 7.84 | 7.9 | 1,145,816 | -0.63% |
| 2026-06-18 | 8.03 | 8.04 | 7.7 | 7.95 | 1,595,930 | -1.24% |
| 2026-06-17 | 8.065 | 8.15 | 7.93 | 8.05 | 668,894 | +0.63% |
| 2026-06-16 | 8.13 | 8.21 | 7.925 | 8 | 775,915 | -2.44% |
| 2026-06-15 | 8.29 | 8.47 | 8.19 | 8.2 | 581,345 | -3.53% |
| 2026-06-12 | 8.37 | 8.64 | 8.26 | 8.5 | 507,942 | -0.12% |
| 2026-06-11 | 8.54 | 8.56 | 8.31 | 8.51 | 640,761 | +1.43% |
| 2026-06-10 | 8.36 | 8.56 | 8.34 | 8.39 | 665,176 | +0.00% |
| 2026-06-09 | 8.47 | 8.47 | 8.11 | 8.39 | 611,726 | +0.60% |
| 2026-06-08 | 8.25 | 8.445 | 8.219 | 8.34 | 893,555 | +2.71% |
| 2026-06-05 | 8.69 | 8.69 | 8.08 | 8.12 | 597,222 | -6.56% |
| 2026-06-04 | 8.41 | 8.71 | 8.41 | 8.69 | 482,565 | +3.08% |
| 2026-06-03 | 8.62 | 8.62 | 8.38 | 8.43 | 590,435 | -1.98% |
| 2026-06-02 | 8.38 | 8.638 | 8.38 | 8.6 | 705,116 | +2.14% |
| 2026-06-01 | 8.38 | 8.509 | 8.24 | 8.42 | 1,528,794 | -0.94% |
| 2026-05-29 | 8.38 | 8.52 | 8.3 | 8.5 | 701,288 | +1.80% |
| 2026-05-28 | 8.47 | 8.515 | 8.25 | 8.35 | 1,016,793 | -0.48% |
| 2026-05-27 | 8.6 | 8.7 | 8.35 | 8.39 | 669,243 | -4.66% |
| 2026-05-26 | 8.8 | 9.06 | 8.75 | 8.8 | 585,361 | -0.56% |
| 2026-05-22 | 8.8 | 8.925 | 8.64 | 8.85 | 599,741 | -0.34% |
| 2026-05-21 | 9.08 | 9.1 | 8.815 | 8.88 | 813,188 | -1.33% |
| 2026-05-20 | 9.1 | 9.33 | 9 | 9 | 598,143 | -0.99% |
| 2026-05-19 | 9.26 | 9.33 | 9.07 | 9.09 | 589,709 | -0.98% |
| 2026-05-18 | 8.92 | 9.29 | 8.86 | 9.18 | 722,636 | +1.89% |
| 2026-05-15 | 9.03 | 9.14 | 8.955 | 9.01 | 611,942 | -0.44% |
| 2026-05-14 | 8.95 | 9.27 | 8.87 | 9.05 | 903,178 | +0.44% |
| 2026-05-13 | 8.79 | 9.03 | 8.64 | 9.01 | 1,205,744 | +0.67% |
| 2026-05-12 | 8.94 | 9.07 | 8.775 | 8.95 | 2,792,194 | +0.22% |