OIS - OIL STATES INTERNATIONAL, INC
Close
4.83
0.030 0.621%
Share volume: 5,987
Last Updated: Fri 27 Dec 2024 02:30:05 PM CET
Oil and Gas Field Machinery and Equipment Manufacturing :
0.32%
PREVIOUS CLOSE
CHG
CHG%
$4.80
0.03
0.63%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $4.70 | $4.70 | $4.78 | $4.78 | $4.61 | $4.61 | $4.77 | $4.77 | 184,365 | $184,365.00 |
| 12/23/2024 | $4.59 | $4.59 | $4.76 | $4.76 | $4.59 | $4.59 | $4.71 | $4.71 | 668,947 | $668,947.00 |
| 12/20/2024 | $4.54 | $4.54 | $4.72 | $4.72 | $4.52 | $4.52 | $4.59 | $4.59 | 1,479,617 | $1,479,607.00 |
| 12/19/2024 | $4.94 | $4.94 | $4.99 | $4.99 | $4.57 | $4.57 | $4.57 | $4.57 | 1,014,391 | $1,014,391.00 |
| 12/18/2024 | $5.02 | $5.02 | $5.26 | $5.26 | $4.82 | $4.82 | $4.83 | $4.83 | 605,371 | $605,371.00 |
| 12/17/2024 | $4.99 | $4.99 | $5.02 | $5.02 | $4.84 | $4.84 | $4.95 | $4.95 | 420,515 | $420,515.00 |
| 12/16/2024 | $5.06 | $5.06 | $5.16 | $5.16 | $5.00 | $5.00 | $5.01 | $5.01 | 398,793 | $398,793.00 |
| 12/13/2024 | $5.13 | $5.13 | $5.24 | $5.24 | $5.01 | $5.01 | $5.11 | $5.11 | 413,965 | $413,965.00 |