Stockscreener 앱 받기
5.58
8.97%
-0.55
시간 외 거래:
5.56
-0.02
-0.36%
Oil States International Inc 주식 (OIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $6.10 | $5.58 | $0.52 | 510,998.0 | -8.97% |
| 2025-10-09 | $6.36 | $6.04 | $0.32 | 414,961.0 | -1.92% |
| 2025-10-08 | $6.25 | $6.15 | $0.10 | 268,765.0 | +0.48% |
| 2025-10-07 | $6.36 | $6.14 | $0.2161 | 448,651.0 | -1.27% |
| 2025-10-06 | $6.47 | $6.28 | $0.1894 | 453,706.0 | +0.16% |
| 2025-10-03 | $6.32 | $6.19 | $0.13 | 468,450.0 | +3.28% |
| 2025-10-02 | $6.14 | $6.00 | $0.15 | 458,420.0 | -0.81% |
| 2025-10-01 | $6.20 | $5.93 | $0.26 | 443,640.0 | +1.32% |
| 2025-09-30 | $6.24 | $5.99 | $0.25 | 639,862.0 | -4.27% |
| 2025-09-29 | $6.42 | $6.10 | $0.32 | 856,205.0 | +2.10% |
| 2025-09-26 | $6.27 | $6.11 | $0.16 | 360,189.0 | +1.64% |
| 2025-09-25 | $6.21 | $6.00 | $0.2081 | 554,688.0 | -0.16% |
| 2025-09-24 | $6.39 | $6.08 | $0.3099 | 462,258.0 | +0.99% |
| 2025-09-23 | $6.27 | $5.80 | $0.47 | 700,879.0 | +4.49% |
| 2025-09-22 | $5.84 | $5.60 | $0.24 | 389,713.0 | +1.22% |
| 2025-09-19 | $5.85 | $5.67 | $0.18 | 1,060,665.0 | -2.72% |
| 2025-09-18 | $5.89 | $5.70 | $0.19 | 343,001.0 | +2.98% |
| 2025-09-17 | $5.87 | $5.63 | $0.235 | 437,400.0 | -0.70% |
| 2025-09-16 | $5.76 | $5.61 | $0.1586 | 289,214.0 | +2.50% |
| 2025-09-15 | $5.71 | $5.59 | $0.1234 | 306,120.0 | -0.18% |
| 2025-09-12 | $5.74 | $5.58 | $0.155 | 301,833.0 | -2.26% |
| 2025-09-11 | $5.76 | $5.58 | $0.18 | 445,189.0 | +2.13% |
Oil States International Inc 주식 (OIS) 연도별 가격 이력
이 심층 분석에서는 Oil States International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OIS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oil States International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Oil States International Inc 주식 (OIS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $6.47 | $5.58 | $0.89 | 3,978,589.0 | -7.92% |
| 2025-09 | $6.42 | $5.37 | $1.05 | 9,977,557.0 | +8.21% |
| 2025-08 | $5.64 | $4.75 | $0.8941 | 12,746,058.0 | +12.22% |
| 2025-07 | $5.99 | $4.80 | $1.19 | 15,432,594.0 | -6.90% |
| 2025-06 | $5.81 | $4.28 | $1.53 | 17,091,409.0 | +23.22% |
| 2025-05 | $4.90 | $3.61 | $1.29 | 14,043,398.0 | +23.93% |
| 2025-04 | $5.25 | $3.08 | $2.17 | 19,827,607.0 | -31.84% |
| 2025-03 | $5.59 | $4.66 | $0.935 | 16,398,467.0 | -5.33% |
| 2025-02 | $5.57 | $4.63 | $0.935 | 13,605,480.0 | +7.09% |
| 2025-01 | $5.86 | $5.05 | $0.80 | 8,489,319.0 | +0.40% |
Oil States International Inc 주식 (OIS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.68 | $4.52 | $1.16 | 10,491,633.0 | -10.91% |
| 2024-11 | $5.84 | $4.51 | $1.33 | 12,419,659.0 | +16.28% |
| 2024-10 | $5.23 | $4.09 | $1.14 | 15,018,820.0 | +2.83% |
| 2024-09 | $5.23 | $4.33 | $0.90 | 12,235,818.0 | -13.04% |
| 2024-08 | $5.74 | $4.73 | $1.01 | 17,013,943.0 | -7.52% |
| 2024-07 | $5.83 | $4.03 | $1.80 | 18,128,637.0 | +28.83% |
| 2024-06 | $4.53 | $3.91 | $0.62 | 16,078,603.0 | -0.67% |
| 2024-05 | $4.81 | $4.00 | $0.805 | 25,929,804.0 | +12.03% |
| 2024-04 | $6.53 | $3.95 | $2.58 | 33,196,065.0 | -35.23% |
| 2024-03 | $6.24 | $5.21 | $1.03 | 46,287,553.0 | +14.29% |
| 2024-02 | $6.46 | $5.34 | $1.12 | 21,607,594.0 | -12.64% |
| 2024-01 | $6.95 | $5.72 | $1.23 | 11,123,764.0 | -9.13% |
Oil States International Inc 주식 (OIS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.27 | $6.32 | $0.95 | 16,314,067.0 | -1.45% |
| 2023-11 | $7.84 | $6.76 | $1.08 | 10,290,244.0 | -5.10% |
| 2023-10 | $8.38 | $7.19 | $1.19 | 11,860,670.0 | -13.26% |
| 2023-09 | $8.92 | $7.96 | $0.96 | 12,710,097.0 | +6.76% |
| 2023-08 | $8.11 | $7.37 | $0.74 | 11,597,143.0 | -2.49% |
| 2023-07 | $9.02 | $7.19 | $1.83 | 12,424,881.0 | +7.63% |
| 2023-06 | $7.54 | $6.33 | $1.21 | 19,770,245.0 | +17.45% |
| 2023-05 | $7.35 | $6.32 | $1.03 | 13,822,748.0 | -9.66% |
| 2023-04 | $9.02 | $6.25 | $2.77 | 12,021,545.0 | -15.49% |
| 2023-03 | $10.47 | $7.23 | $3.24 | 25,075,281.0 | -8.76% |
| 2023-02 | $10.44 | $8.12 | $2.32 | 14,950,939.0 | +6.66% |
| 2023-01 | $8.88 | $6.86 | $2.02 | 9,405,764.0 | +14.75% |
4.27%
자본화:
|
볼륨(24시간):