5 DAY PERFORMANCE
+8.97%
1 MONTH PERFORMANCE
+11.63%
3 MONTH PERFORMANCE
+24.59%
6 MONTH PERFORMANCE
+53.24%
YEAR-TO-DATE PERFORMANCE
+35.67%
1 YEAR PERFORMANCE
+27.37%
Oil States International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.72 | $6.87 (2.31%) | $6.90 | $6.62 | 656.59 K | $398.09 M |
| 12/03/2025 | $6.42 | $6.71 (4.52%) | $6.75 | $6.35 | 941.93 K | $388.82 M |
| 12/02/2025 | $6.42 | $6.34 (-1.25%) | $6.47 | $6.19 | 680.70 K | $367.38 M |
| 12/01/2025 | $6.29 | $6.36 (1.11%) | $6.55 | $6.29 | 1.02 M | $368.54 M |
| 11/28/2025 | $6.18 | $6.30 (1.94%) | $6.35 | $6.18 | 219.40 K | $365.06 M |
| 11/26/2025 | $6.15 | $6.18 (0.49%) | $6.33 | $6.13 | 458.10 K | $358.11 M |
| 11/25/2025 | $6.16 | $6.16 (0%) | $6.21 | $6.05 | 575.40 K | $356.95 M |
| 11/24/2025 | $6.07 | $6.16 (1.48%) | $6.22 | $5.96 | 593.90 K | $356.95 M |
| 11/21/2025 | $5.84 | $6.12 (4.79%) | $6.14 | $5.83 | 659.40 K | $354.63 M |
| 11/20/2025 | $6.20 | $5.86 (-5.48%) | $6.34 | $5.86 | 760.70 K | $339.56 M |
| 11/19/2025 | $6.09 | $6.12 (0.49%) | $6.20 | $6.00 | 498.52 K | $354.63 M |
| 11/18/2025 | $6.10 | $6.22 (1.97%) | $6.29 | $6.02 | 701.00 K | $360.42 M |
| 11/17/2025 | $6.21 | $6.11 (-1.61%) | $6.39 | $6.10 | 462.60 K | $354.05 M |
| 11/14/2025 | $6.13 | $6.30 (2.77%) | $6.33 | $6.03 | 688.95 K | $365.06 M |
| 11/13/2025 | $6.38 | $6.13 (-3.92%) | $6.45 | $6.12 | 544.40 K | $355.21 M |
| 11/12/2025 | $6.47 | $6.32 (-2.32%) | $6.54 | $6.26 | 497.12 K | $366.22 M |
| 11/11/2025 | $6.39 | $6.54 (2.35%) | $6.61 | $6.39 | 576.20 K | $378.97 M |
| 11/10/2025 | $6.24 | $6.42 (2.88%) | $6.44 | $6.07 | 685.90 K | $372.01 M |
| 11/07/2025 | $6.09 | $6.15 (0.99%) | $6.23 | $6.02 | 553.47 K | $356.37 M |
| 11/06/2025 | $6.20 | $6.08 (-1.94%) | $6.24 | $6.03 | 479.32 K | $352.31 M |
| 11/05/2025 | $6.14 | $6.15 (0.16%) | $6.23 | $6.09 | 553.73 K | $356.37 M |
| 11/04/2025 | $6.22 | $6.15 (-1.13%) | $6.27 | $6.08 | 783.14 K | $356.37 M |
| 11/03/2025 | $5.92 | $6.41 (8.28%) | $6.48 | $5.92 | 853.52 K | $371.43 M |
| 10/31/2025 | $6.35 | $5.97 (-5.98%) | $6.35 | $5.50 | 1.58 M | $345.94 M |
| 10/30/2025 | $6.75 | $6.78 (0.44%) | $6.86 | $6.65 | 637.93 K | $392.87 M |
| 10/29/2025 | $6.62 | $6.82 (3.02%) | $6.88 | $6.62 | 573.07 K | $395.19 M |
| 10/28/2025 | $6.61 | $6.57 (-0.61%) | $6.67 | $6.54 | 715.30 K | $380.71 M |
| 10/27/2025 | $6.79 | $6.62 (-2.5%) | $6.80 | $6.61 | 579.71 K | $383.60 M |
| 10/24/2025 | $6.78 | $6.65 (-1.92%) | $6.79 | $6.65 | 467.50 K | $393.37 M |
| 10/23/2025 | $6.35 | $6.73 (5.98%) | $6.75 | $6.28 | 989.50 K | $398.11 M |
| 10/22/2025 | $6.25 | $6.20 (-0.8%) | $6.30 | $6.11 | 489.60 K | $366.75 M |
| 10/21/2025 | $5.99 | $6.17 (3.01%) | $6.27 | $5.99 | 797.82 K | $364.98 M |
| 10/20/2025 | $5.83 | $5.94 (1.89%) | $5.99 | $5.83 | 475.30 K | $351.37 M |
| 10/17/2025 | $5.91 | $5.82 (-1.52%) | $5.94 | $5.77 | 454.25 K | $344.28 M |
| 10/16/2025 | $6.10 | $5.95 (-2.46%) | $6.17 | $5.91 | 516.40 K | $351.97 M |
| 10/15/2025 | $6.03 | $6.06 (0.5%) | $6.13 | $5.93 | 388.10 K | $358.47 M |
| 10/14/2025 | $5.80 | $5.91 (1.9%) | $6.02 | $5.80 | 451.85 K | $349.60 M |
| 10/13/2025 | $5.71 | $5.89 (3.15%) | $5.93 | $5.62 | 450.01 K | $348.42 M |
| 10/10/2025 | $6.09 | $5.58 (-8.37%) | $6.10 | $5.58 | 511.41 K | $330.08 M |
| 10/09/2025 | $6.24 | $6.13 (-1.76%) | $6.36 | $6.04 | 415.10 K | $362.61 M |
| 10/08/2025 | $6.23 | $6.25 (0.32%) | $6.25 | $6.15 | 268.80 K | $369.71 M |
| 10/07/2025 | $6.26 | $6.22 (-0.64%) | $6.36 | $6.14 | 452.10 K | $367.94 M |
| 10/06/2025 | $6.34 | $6.30 (-0.63%) | $6.47 | $6.28 | 472.00 K | $372.67 M |
| 10/03/2025 | $6.20 | $6.29 (1.45%) | $6.32 | $6.19 | 480.10 K | $372.08 M |
| 10/02/2025 | $6.13 | $6.09 (-0.65%) | $6.15 | $6.00 | 469.24 K | $360.25 M |
| 10/01/2025 | $6.02 | $6.14 (1.99%) | $6.20 | $5.94 | 464.02 K | $363.21 M |
| 09/30/2025 | $6.24 | $6.06 (-2.88%) | $6.24 | $5.99 | 641.10 K | $358.47 M |
| 09/29/2025 | $6.25 | $6.33 (1.28%) | $6.42 | $6.10 | 857.80 K | $374.44 M |
| 09/26/2025 | $6.13 | $6.20 (1.14%) | $6.27 | $6.11 | 349.45 K | $366.75 M |
| 09/25/2025 | $6.03 | $6.10 (1.16%) | $6.21 | $6.00 | 554.90 K | $360.84 M |
| 09/24/2025 | $6.14 | $6.11 (-0.49%) | $6.39 | $6.09 | 462.60 K | $361.43 M |
| 09/23/2025 | $5.83 | $6.05 (3.77%) | $6.27 | $5.80 | 702.00 K | $357.88 M |
| 09/22/2025 | $5.62 | $5.79 (3.02%) | $5.84 | $5.60 | 394.87 K | $342.50 M |
| 09/19/2025 | $5.85 | $5.72 (-2.22%) | $5.85 | $5.67 | 1.06 M | $338.36 M |
| 09/18/2025 | $5.75 | $5.88 (2.26%) | $5.89 | $5.70 | 349.91 K | $347.83 M |
| 09/17/2025 | $5.69 | $5.71 (0.35%) | $5.87 | $5.64 | 438.82 K | $337.77 M |
| 09/16/2025 | $5.64 | $5.75 (1.95%) | $5.77 | $5.61 | 299.62 K | $340.14 M |
| 09/15/2025 | $5.65 | $5.61 (-0.71%) | $5.71 | $5.59 | 306.41 K | $331.85 M |
| 09/12/2025 | $5.72 | $5.62 (-1.75%) | $5.74 | $5.59 | 302.80 K | $332.45 M |
| 09/11/2025 | $5.58 | $5.75 (3.05%) | $5.76 | $5.58 | 451.00 K | $340.14 M |
| 09/10/2025 | $5.49 | $5.63 (2.55%) | $5.66 | $5.49 | 360.00 K | $333.04 M |
| 09/09/2025 | $5.52 | $5.52 (0%) | $5.68 | $5.50 | 364.60 K | $326.53 M |
| 09/08/2025 | $5.56 | $5.52 (-0.72%) | $5.58 | $5.37 | 402.80 K | $326.53 M |
| 09/05/2025 | $5.66 | $5.51 (-2.65%) | $5.77 | $5.48 | 323.70 K | $325.94 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.
