5 DAY PERFORMANCE
+0.59%
1 MONTH PERFORMANCE
-31.81%
3 MONTH PERFORMANCE
-33.91%
6 MONTH PERFORMANCE
-30.00%
YEAR-TO-DATE PERFORMANCE
-32.21%
1 YEAR PERFORMANCE
-41.57%
Oil States International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $3.35 | $3.45 (2.99%) | $3.52 | $3.25 | 1.18 M | $210.27 M |
| 04/10/2025 | $3.64 | $3.39 (-6.87%) | $3.68 | $3.30 | 820,340 | $206.61 M |
| 04/09/2025 | $3.18 | $3.76 (18.24%) | $3.84 | $3.08 | 1.57 M | $229.16 M |
| 04/08/2025 | $3.62 | $3.25 (-10.22%) | $3.65 | $3.21 | 945,100 | $198.08 M |
| 04/07/2025 | $3.44 | $3.41 (-0.87%) | $3.75 | $3.23 | 1.22 M | $207.83 M |
| 04/04/2025 | $4.10 | $3.64 (-11.22%) | $4.18 | $3.53 | 1.94 M | $221.85 M |
| 04/03/2025 | $4.85 | $4.40 (-9.28%) | $4.88 | $4.35 | 826,801 | $268.17 M |
| 04/02/2025 | $5.08 | $5.21 (2.56%) | $5.25 | $5.06 | 537,207 | $317.53 M |
| 04/01/2025 | $5.15 | $5.20 (0.97%) | $5.24 | $5.09 | 667,200 | $316.92 M |
| 03/31/2025 | $5.12 | $5.15 (0.59%) | $5.25 | $5.04 | 586,500 | $313.88 M |
| 03/28/2025 | $5.43 | $5.21 (-4.05%) | $5.43 | $5.19 | 335,900 | $317.53 M |
| 03/27/2025 | $5.48 | $5.44 (-0.73%) | $5.51 | $5.40 | 494,500 | $331.55 M |
| 03/26/2025 | $5.50 | $5.46 (-0.73%) | $5.59 | $5.44 | 542,112 | $332.77 M |
| 03/25/2025 | $5.41 | $5.48 (1.29%) | $5.54 | $5.40 | 829,314 | $333.99 M |
| 03/24/2025 | $5.41 | $5.40 (-0.18%) | $5.51 | $5.37 | 1.00 M | $329.11 M |
| 03/21/2025 | $5.33 | $5.29 (-0.75%) | $5.47 | $5.28 | 1.20 M | $322.41 M |
| 03/20/2025 | $5.35 | $5.42 (1.31%) | $5.48 | $5.33 | 452,300 | $330.33 M |
| 03/19/2025 | $5.24 | $5.44 (3.82%) | $5.48 | $5.24 | 583,500 | $331.55 M |
| 03/18/2025 | $5.14 | $5.26 (2.33%) | $5.30 | $5.09 | 753,900 | $320.58 M |
| 03/17/2025 | $4.95 | $5.09 (2.83%) | $5.17 | $4.95 | 621,600 | $310.22 M |
| 03/14/2025 | $4.98 | $4.95 (-0.6%) | $5.00 | $4.88 | 631,620 | $301.69 M |
| 03/13/2025 | $4.99 | $4.89 (-2%) | $5.03 | $4.87 | 643,800 | $298.03 M |
| 03/12/2025 | $4.86 | $5.03 (3.5%) | $5.11 | $4.80 | 611,801 | $306.56 M |
| 03/11/2025 | $4.70 | $4.81 (2.34%) | $4.87 | $4.70 | 775,942 | $293.16 M |
| 03/10/2025 | $4.78 | $4.70 (-1.67%) | $4.91 | $4.68 | 832,900 | $286.45 M |
| 03/07/2025 | $4.76 | $4.82 (1.26%) | $4.87 | $4.71 | 775,046 | $293.76 M |
| 03/06/2025 | $4.81 | $4.74 (-1.46%) | $4.84 | $4.66 | 935,500 | $288.89 M |
| 03/05/2025 | $4.91 | $4.84 (-1.43%) | $4.97 | $4.79 | 1.79 M | $294.98 M |
| 03/04/2025 | $5.00 | $4.99 (-0.2%) | $5.11 | $4.82 | 1.00 M | $304.13 M |
| 03/03/2025 | $5.49 | $5.09 (-7.29%) | $5.54 | $5.03 | 2.07 M | $310.22 M |
| 02/28/2025 | $5.33 | $5.44 (2.06%) | $5.46 | $5.24 | 797,422 | $331.55 M |
| 02/27/2025 | $5.33 | $5.34 (0.19%) | $5.40 | $5.28 | 737,042 | $325.46 M |
| 02/26/2025 | $5.25 | $5.33 (1.52%) | $5.46 | $5.18 | 1.54 M | $324.85 M |
| 02/25/2025 | $5.20 | $5.23 (0.58%) | $5.40 | $5.15 | 1.98 M | $318.75 M |
| 02/24/2025 | $4.92 | $5.17 (5.08%) | $5.46 | $4.87 | 1.33 M | $315.10 M |
| 02/21/2025 | $5.37 | $4.74 (-11.73%) | $5.50 | $4.64 | 2.00 M | $288.89 M |
| 02/20/2025 | $5.38 | $5.37 (-0.19%) | $5.41 | $5.30 | 426,739 | $327.29 M |
| 02/19/2025 | $5.42 | $5.35 (-1.29%) | $5.42 | $5.27 | 603,700 | $326.07 M |
| 02/18/2025 | $5.44 | $5.44 (0%) | $5.49 | $5.36 | 325,438 | $331.55 M |
| 02/14/2025 | $5.50 | $5.42 (-1.45%) | $5.57 | $5.40 | 354,186 | $336.50 M |
| 02/13/2025 | $5.41 | $5.45 (0.74%) | $5.47 | $5.30 | 712,500 | $338.36 M |
| 02/12/2025 | $5.37 | $5.38 (0.19%) | $5.44 | $5.32 | 292,131 | $334.01 M |
| 02/11/2025 | $5.36 | $5.45 (1.68%) | $5.50 | $5.31 | 311,400 | $338.36 M |
| 02/10/2025 | $5.15 | $5.31 (3.11%) | $5.39 | $5.14 | 316,600 | $329.67 M |
| 02/07/2025 | $5.13 | $5.09 (-0.78%) | $5.23 | $5.08 | 292,689 | $316.01 M |
| 02/06/2025 | $5.25 | $5.13 (-2.29%) | $5.25 | $5.05 | 337,242 | $318.49 M |
| 02/05/2025 | $5.19 | $5.17 (-0.39%) | $5.26 | $5.11 | 737,379 | $320.97 M |
| 02/04/2025 | $4.89 | $5.16 (5.52%) | $5.18 | $4.89 | 316,209 | $320.35 M |
| 02/03/2025 | $5.05 | $4.97 (-1.58%) | $5.07 | $4.92 | 441,470 | $308.56 M |
| 01/31/2025 | $5.24 | $5.08 (-3.05%) | $5.25 | $5.06 | 400,579 | $315.39 M |
| 01/30/2025 | $5.26 | $5.25 (-0.19%) | $5.34 | $5.23 | 347,200 | $325.94 M |
| 01/29/2025 | $5.22 | $5.23 (0.19%) | $5.30 | $5.16 | 372,215 | $324.70 M |
| 01/28/2025 | $5.37 | $5.26 (-2.05%) | $5.43 | $5.19 | 433,307 | $326.56 M |
| 01/27/2025 | $5.52 | $5.37 (-2.72%) | $5.58 | $5.36 | 466,800 | $333.39 M |
| 01/24/2025 | $5.47 | $5.54 (1.28%) | $5.68 | $5.42 | 429,600 | $343.95 M |
| 01/23/2025 | $5.64 | $5.50 (-2.48%) | $5.67 | $5.46 | 462,567 | $341.46 M |
| 01/22/2025 | $5.73 | $5.62 (-1.92%) | $5.73 | $5.59 | 774,121 | $348.91 M |
| 01/21/2025 | $5.76 | $5.71 (-0.87%) | $5.80 | $5.62 | 451,400 | $354.50 M |
| 01/17/2025 | $5.76 | $5.74 (-0.35%) | $5.86 | $5.68 | 436,691 | $356.36 M |
| 01/16/2025 | $5.64 | $5.72 (1.42%) | $5.76 | $5.55 | 407,216 | $355.12 M |
| 01/15/2025 | $5.48 | $5.72 (4.38%) | $5.77 | $5.43 | 513,700 | $355.12 M |
| 01/14/2025 | $5.29 | $5.42 (2.46%) | $5.42 | $5.28 | 308,133 | $336.50 M |
| 01/13/2025 | $5.23 | $5.32 (1.72%) | $5.34 | $5.13 | 467,900 | $330.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
