Oil States International Inc (OIS) Historical Stock Data
4.65 ↓0.17 (-3.53%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OIS is down -0.24% a day on average. There have been 16 days where Oil States International Inc closed green and 14 days where OIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 4.82 | 4.65 | ↓$0.17 (-3.53%) | 4.63 | 4.90 | 1.04M |
| 2024-09-05 | 4.89 | 4.82 | ↓$0.07 (-1.43%) | 4.79 | 4.90 | 677.22K |
| 2024-09-04 | 4.89 | 4.86 | ↓$0.03 (-0.61%) | 4.85 | 5.00 | 604.68K |
| 2024-09-03 | 5.17 | 4.89 | ↓$0.28 (-5.42%) | 4.86 | 5.23 | 848.15K |
| 2024-08-30 | 5.29 | 5.29 | ↑$0.00 (0.00%) | 5.20 | 5.31 | 396.56K |
| 2024-08-29 | 5.28 | 5.31 | ↑$0.03 (0.57%) | 5.21 | 5.35 | 483.48K |
| 2024-08-28 | 5.19 | 5.21 | ↑$0.02 (0.39%) | 5.14 | 5.27 | 425.52K |
| 2024-08-27 | 5.27 | 5.27 | ↑$0.00 (0.00%) | 5.18 | 5.29 | 453.12K |
| 2024-08-26 | 5.42 | 5.31 | ↓$0.11 (-2.03%) | 5.26 | 5.47 | 671.09K |
| 2024-08-23 | 5.12 | 5.29 | ↑$0.17 (3.32%) | 5.12 | 5.31 | 765.49K |
| 2024-08-21 | 5.07 | 5.15 | ↑$0.08 (1.58%) | 5.04 | 5.17 | 552.30K |
| 2024-08-20 | 5.12 | 5.02 | ↓$0.10 (-1.95%) | 4.96 | 5.12 | 723.39K |
| 2024-08-19 | 5.10 | 5.15 | ↑$0.05 (0.98%) | 5.10 | 5.24 | 746.64K |
| 2024-08-16 | 5.02 | 5.07 | ↑$0.05 (1.00%) | 5.02 | 5.13 | 489.52K |
| 2024-08-15 | 4.99 | 5.06 | ↑$0.07 (1.40%) | 4.96 | 5.15 | 789.64K |
| 2024-08-14 | 4.86 | 4.91 | ↑$0.05 (1.03%) | 4.76 | 4.95 | 773.41K |
| 2024-08-13 | 4.87 | 4.83 | ↓$0.04 (-0.82%) | 4.80 | 4.89 | 595.48K |
| 2024-08-12 | 4.86 | 4.89 | ↑$0.03 (0.62%) | 4.73 | 4.94 | 705.61K |
| 2024-08-09 | 4.92 | 4.80 | ↓$0.12 (-2.44%) | 4.79 | 4.99 | 654.52K |
| 2024-08-08 | 5.01 | 4.91 | ↓$0.10 (-2.00%) | 4.87 | 5.05 | 889.98K |
| 2024-08-07 | 5.15 | 4.94 | ↓$0.21 (-4.08%) | 4.85 | 5.20 | 1.22M |
| 2024-08-06 | 5.06 | 5.04 | ↓$0.02 (-0.40%) | 4.97 | 5.13 | 1.10M |
| 2024-08-05 | 5.03 | 5.05 | ↑$0.02 (0.40%) | 4.89 | 5.10 | 1.27M |
| 2024-08-02 | 5.38 | 5.33 | ↓$0.05 (-0.93%) | 5.24 | 5.44 | 1.52M |
| 2024-08-01 | 5.69 | 5.60 | ↓$0.09 (-1.58%) | 5.40 | 5.74 | 1.61M |
| 2024-07-31 | 5.72 | 5.72 | ↑$0.00 (0.00%) | 5.57 | 5.83 | 1.60M |
| 2024-07-30 | 5.45 | 5.55 | ↑$0.10 (1.83%) | 5.42 | 5.63 | 1.47M |
| 2024-07-29 | 5.26 | 5.39 | ↑$0.13 (2.47%) | 5.22 | 5.75 | 2.45M |
| 2024-07-26 | 4.79 | 4.74 | ↓$0.05 (-1.04%) | 4.71 | 4.85 | 646.63K |
| 2024-07-25 | 4.49 | 4.73 | ↑$0.24 (5.35%) | 4.47 | 4.78 | 683.79K |
Create an account or log in to view more rows.
$OIS bear trap?
$OIS what happened
$OIS buy buy buy!!
$OIS I like green candles on my birthday cake
$OIS Buy the dip
$OIS 5 minute looks sexy
$OIS we like the stock
$OIS buying time
added
$OIS Very bullish action
$OIS fuck all u greedy bulls