Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Oil States International (NY: OIS )

4.820 -0.110 (-2.23%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2024	4.730	4.940	4.690	4.930	599,484	+0.26(+5.57%)
Sep 16, 2024	4.640	4.680	4.550	4.670	472,588	+0.09(+1.97%)
Sep 13, 2024	4.560	4.615	4.490	4.580	555,756	+0.10(+2.23%)
Sep 12, 2024	4.520	4.580	4.440	4.480	622,461	+0.03(+0.67%)
Sep 11, 2024	4.470	4.475	4.330	4.450	606,357	-0.03(-0.67%)
Sep 10, 2024	4.630	4.680	4.420	4.480	829,264	-0.13(-2.82%)
Sep 09, 2024	4.640	4.690	4.600	4.610	638,435	-0.04(-0.86%)
Sep 06, 2024	4.820	4.895	4.630	4.650	1,036,102	-0.17(-3.53%)
Sep 05, 2024	4.890	4.900	4.790	4.820	677,217	-0.04(-0.82%)
Sep 04, 2024	4.890	4.995	4.850	4.860	604,680	-0.03(-0.61%)
Sep 03, 2024	5.170	5.230	4.860	4.890	848,153	-0.40(-7.56%)
Aug 30, 2024	5.290	5.310	5.200	5.290	396,571	-0.02(-0.38%)
Aug 29, 2024	5.280	5.345	5.205	5.310	483,482	+0.10(+1.92%)
Aug 28, 2024	5.190	5.270	5.140	5.210	425,522	-0.06(-1.14%)
Aug 27, 2024	5.270	5.289	5.180	5.270	453,117	-0.04(-0.75%)
Aug 26, 2024	5.420	5.470	5.260	5.310	671,094	+0.02(+0.38%)
Aug 23, 2024	5.120	5.310	5.120	5.290	765,492	+0.23(+4.55%)
Aug 22, 2024	5.170	5.175	5.060	5.060	575,307	-0.09(-1.75%)
Aug 21, 2024	5.070	5.165	5.040	5.150	552,298	+0.13(+2.59%)
Aug 20, 2024	5.120	5.120	4.955	5.020	723,390	-0.13(-2.52%)
Aug 19, 2024	5.100	5.235	5.100	5.150	746,644	+0.08(+1.58%)
Aug 16, 2024	5.020	5.130	5.015	5.070	489,523	+0.01(+0.20%)
Aug 15, 2024	4.990	5.150	4.963	5.060	789,642	+0.15(+3.05%)
Aug 14, 2024	4.860	4.950	4.760	4.910	773,413	+0.08(+1.66%)
Aug 13, 2024	4.870	4.890	4.795	4.830	595,475	-0.06(-1.23%)
Aug 12, 2024	4.860	4.940	4.730	4.890	705,608	+0.09(+1.87%)
Aug 09, 2024	4.920	4.990	4.785	4.800	654,528	-0.11(-2.24%)
Aug 08, 2024	5.010	5.050	4.865	4.910	889,977	-0.03(-0.61%)
Aug 07, 2024	5.150	5.200	4.850	4.940	1,218,604	-0.10(-1.98%)
Aug 06, 2024	5.060	5.130	4.970	5.040	1,103,223	-0.01(-0.20%)
Aug 05, 2024	5.030	5.100	4.890	5.050	1,272,534	-0.28(-5.25%)
Aug 02, 2024	5.380	5.440	5.255	5.330	1,533,243	-0.27(-4.82%)
Aug 01, 2024	5.690	5.740	5.400	5.600	1,610,243	-0.12(-2.10%)
Jul 31, 2024	5.720	5.830	5.570	5.720	1,601,191	+0.17(+3.06%)
Jul 30, 2024	5.450	5.630	5.420	5.550	1,469,494	+0.16(+2.97%)
Jul 29, 2024	5.260	5.750	5.220	5.390	2,449,214	+0.65(+13.71%)
Jul 26, 2024	4.790	4.845	4.710	4.740	646,631	+0.01(+0.21%)
Jul 25, 2024	4.490	4.775	4.470	4.730	684,409	+0.25(+5.58%)
Jul 24, 2024	4.590	4.700	4.470	4.480	831,931	-0.12(-2.61%)
Jul 23, 2024	4.470	4.610	4.470	4.600	620,783	+0.10(+2.22%)
Jul 22, 2024	4.470	4.550	4.405	4.500	694,401	+0.03(+0.67%)
Jul 19, 2024	4.490	4.535	4.400	4.470	645,490	-0.05(-1.11%)
Jul 18, 2024	4.470	4.545	4.450	4.520	632,563	-0.01(-0.22%)
Jul 17, 2024	4.560	4.670	4.475	4.530	997,214	-0.03(-0.66%)
Jul 16, 2024	4.340	4.580	4.320	4.560	1,765,196	+0.24(+5.56%)
Jul 15, 2024	4.330	4.400	4.230	4.320	963,029	+0.02(+0.47%)
Jul 12, 2024	4.370	4.400	4.230	4.300	660,326	+0.00(+0.00%)
Jul 11, 2024	4.150	4.340	4.080	4.300	573,615	+0.22(+5.39%)
Jul 10, 2024	4.030	4.145	4.030	4.080	532,749	+0.03(+0.74%)
Jul 09, 2024	4.200	4.200	4.030	4.050	768,866	-0.18(-4.26%)
Jul 08, 2024	4.210	4.250	4.180	4.230	317,515	+0.03(+0.71%)
Jul 05, 2024	4.310	4.330	4.150	4.200	676,155	-0.16(-3.67%)
Jul 03, 2024	4.270	4.390	4.250	4.360	258,166	+0.11(+2.59%)
Jul 02, 2024	4.370	4.430	4.250	4.250	271,906	-0.08(-1.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Oil States International (NY: OIS )

Historical Prices