Stockscreener 앱 받기
6.12
4.44%
0.26
시간 외 거래:
6.12
Oil States International Inc 주식 (OIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $6.13 | $5.83 | $0.305 | 659,385.0 | +4.44% |
| 2025-11-20 | $6.34 | $5.86 | $0.48 | 760,556.0 | -4.25% |
| 2025-11-19 | $6.20 | $6.00 | $0.20 | 498,406.0 | -1.61% |
| 2025-11-18 | $6.29 | $6.02 | $0.265 | 700,451.0 | +1.80% |
| 2025-11-17 | $6.39 | $6.10 | $0.29 | 462,499.0 | -3.02% |
| 2025-11-14 | $6.33 | $6.03 | $0.30 | 688,853.0 | +2.77% |
| 2025-11-13 | $6.45 | $6.12 | $0.33 | 544,311.0 | -3.01% |
| 2025-11-12 | $6.54 | $6.26 | $0.28 | 496,993.0 | -3.36% |
| 2025-11-11 | $6.61 | $6.39 | $0.215 | 574,344.0 | +1.87% |
| 2025-11-10 | $6.44 | $6.07 | $0.375 | 685,872.0 | +4.39% |
| 2025-11-07 | $6.23 | $6.02 | $0.2056 | 553,419.0 | +1.15% |
| 2025-11-06 | $6.24 | $6.03 | $0.21 | 479,246.0 | -1.14% |
| 2025-11-05 | $6.23 | $6.08 | $0.145 | 553,677.0 | +0.00% |
| 2025-11-04 | $6.27 | $6.08 | $0.1901 | 783,134.0 | -4.06% |
| 2025-11-03 | $6.47 | $5.92 | $0.555 | 852,583.0 | +7.37% |
| 2025-10-31 | $6.35 | $5.50 | $0.847 | 1,575,251.0 | -11.95% |
| 2025-10-30 | $6.86 | $6.65 | $0.21 | 635,979.0 | -0.59% |
| 2025-10-29 | $6.88 | $6.62 | $0.26 | 572,757.0 | +3.81% |
| 2025-10-28 | $6.67 | $6.54 | $0.135 | 715,058.0 | -0.76% |
| 2025-10-27 | $6.80 | $6.61 | $0.195 | 574,446.0 | -0.45% |
| 2025-10-24 | $6.79 | $6.65 | $0.14 | 463,840.0 | -1.19% |
| 2025-10-23 | $6.75 | $6.28 | $0.474 | 968,497.0 | +8.55% |
| 2025-10-22 | $6.30 | $6.11 | $0.195 | 475,635.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $6.61 | $5.83 | $0.775 | 9,953,114.0 | +2.51% |
| 2025-10 | $6.88 | $5.50 | $1.38 | 12,851,104.0 | -1.49% |
| 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% |
0.03%
자본화:
|
볼륨(24시간):