loading

Oil States International Inc Stock (OIS) Price History

The historical daily chart and data for Oil States International Inc stock (OIS), show that the latest closing stock price as of November 27, 2024, is $5.56.
  • Oil States International Inc all-time high stock price is $65.77, occurred on June 24, 2014.
  • The lowest Oil States International Inc stock price recorded was $1.52 on March 18, 2020. Since then, Oil States International Inc's stock price has risen over 265.79% to $5.56 now.
  • The 52-week high stock price for OIS is $7.27, representing a 30.76% increase from the current share price, occurred on December 20, 2023.
  • The 52-week low stock price for OIS is $3.91, indicating a -29.68% decrease from the current share price, occurred on June 17, 2024.
  • The closing price of Oil States International Inc (OIS) stock in the beginning of 2023 was $5.50. The stock closed the year at $7.46, a gain of over 35.64% for the year.
The table below shows more information about OIS historical price data:
Date High Low High - Low Volume % Change
Nov 27, 2024 $5.68 $5.49 $0.19 421,820.0 +1.28%
Nov 26, 2024 $5.54 $5.38 $0.16 567,139.0 -0.36%
Nov 25, 2024 $5.84 $5.46 $0.38 849,604.0 -3.67%
Nov 22, 2024 $5.74 $5.45 $0.29 1,050,033.0 +5.15%
Nov 21, 2024 $5.53 $5.39 $0.14 472,234.0 +1.49%
Nov 20, 2024 $5.41 $5.24 $0.175 625,089.0 +0.56%
Nov 19, 2024 $5.37 $5.24 $0.1257 775,181.0 -0.56%
Nov 18, 2024 $5.46 $5.33 $0.1279 348,396.0 +1.71%
Nov 15, 2024 $5.45 $5.20 $0.2499 468,973.0 -1.86%
Nov 14, 2024 $5.38 $5.20 $0.185 429,388.0 +2.48%
Nov 13, 2024 $5.45 $5.21 $0.2379 664,411.0 -2.96%
Nov 12, 2024 $5.64 $5.40 $0.24 440,243.0 -1.82%
Nov 11, 2024 $5.50 $5.25 $0.245 990,380.0 +4.76%
Nov 08, 2024 $5.37 $5.21 $0.155 574,829.0 -0.94%
Nov 07, 2024 $5.41 $5.24 $0.17 597,456.0 -0.38%
Nov 06, 2024 $5.41 $5.16 $0.2489 1,036,438.0 +7.69%
Nov 05, 2024 $4.95 $4.69 $0.26 546,156.0 +4.66%
Nov 04, 2024 $4.79 $4.54 $0.25 571,786.0 +4.19%
Nov 01, 2024 $4.78 $4.51 $0.27 699,536.0 -4.23%
Oct 31, 2024 $4.76 $4.58 $0.19 792,211.0 +1.94%
Oct 30, 2024 $4.81 $4.43 $0.3824 1,382,541.0 +11.00%
Oct 29, 2024 $4.33 $4.12 $0.21 723,593.0 -3.91%

Oil States International Inc Stock (OIS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Oil States International Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OIS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oil States International Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Oil States International Inc Stock (OIS) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $5.84 $4.51 $1.33 12,550,912.0 +17.55%
Oct, 2024 $5.23 $4.09 $1.14 15,018,820.0 +2.83%
Sep, 2024 $5.23 $4.33 $0.90 12,235,818.0 -13.04%
Aug, 2024 $5.74 $4.73 $1.01 17,013,943.0 -7.52%
Jul, 2024 $5.83 $4.03 $1.80 18,128,637.0 +28.83%
Jun, 2024 $4.53 $3.91 $0.62 16,078,603.0 -0.67%
May, 2024 $4.81 $4.00 $0.805 25,929,804.0 +12.03%
Apr, 2024 $6.53 $3.95 $2.58 33,196,065.0 -35.23%
Mar, 2024 $6.24 $5.21 $1.03 46,287,553.0 +14.29%
Feb, 2024 $6.46 $5.34 $1.12 21,607,594.0 -12.64%
Jan, 2024 $6.95 $5.72 $1.23 11,123,764.0 -9.13%

Oil States International Inc Stock (OIS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.27 $6.32 $0.95 16,314,067.0 -1.45%
Nov, 2023 $7.84 $6.76 $1.08 10,290,244.0 -5.10%
Oct, 2023 $8.38 $7.19 $1.19 11,860,670.0 -13.26%
Sep, 2023 $8.92 $7.96 $0.96 12,710,097.0 +6.76%
Aug, 2023 $8.11 $7.37 $0.74 11,597,143.0 -2.49%
Jul, 2023 $9.02 $7.19 $1.83 12,424,881.0 +7.63%
Jun, 2023 $7.54 $6.33 $1.21 19,770,245.0 +17.45%
May, 2023 $7.35 $6.32 $1.03 13,822,748.0 -9.66%
Apr, 2023 $9.02 $6.25 $2.77 12,021,545.0 -15.49%
Mar, 2023 $10.47 $7.23 $3.24 25,075,281.0 -8.76%
Feb, 2023 $10.44 $8.12 $2.32 14,950,939.0 +6.66%
Jan, 2023 $8.88 $6.86 $2.02 9,405,764.0 +14.75%

Oil States International Inc Stock (OIS) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $7.52 $6.02 $1.50 11,132,005.0 +10.52%
Nov, 2022 $7.37 $6.05 $1.32 13,930,227.0 +4.33%
Oct, 2022 $6.50 $4.03 $2.47 15,591,992.0 +66.32%
Sep, 2022 $5.05 $3.50 $1.54 17,200,751.0 -20.61%
Aug, 2022 $5.58 $4.53 $1.05 13,840,254.0 -3.92%
Jul, 2022 $5.46 $4.21 $1.25 13,444,725.0 -5.90%
Jun, 2022 $9.02 $5.03 $3.99 17,710,379.0 -29.97%
May, 2022 $8.44 $6.20 $2.24 14,180,094.0 +14.50%
Apr, 2022 $7.98 $6.13 $1.85 16,267,380.0 -2.73%
Mar, 2022 $7.98 $5.27 $2.71 33,661,216.0 +32.89%
Feb, 2022 $6.80 $4.83 $1.96 18,464,834.0 -16.59%
Jan, 2022 $6.86 $5.04 $1.82 17,489,480.0 +26.16%
$24.92
price down icon 1.27%
oil_gas_equipment_services WHD
$67.70
price down icon 0.35%
oil_gas_equipment_services CHX
$30.70
price up icon 0.52%
$82.54
price up icon 0.67%
oil_gas_equipment_services NOV
$15.99
price down icon 0.06%
oil_gas_equipment_services FTI
$31.01
price down icon 0.10%
Cap:     |  Volume (24h):