-
5 DAY PERFORMANCE
+7.64% -
1 MONTH PERFORMANCE
-4.27% -
3 MONTH PERFORMANCE
+22.03% -
6 MONTH PERFORMANCE
-17.28% -
YEAR-TO-DATE PERFORMANCE
-27.39% -
1 YEAR PERFORMANCE
-40.82%
Oil States International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $4.98 | $4.93 (-1%) | $4.98 | $4.84 | 381,666 | $308.04 M |
| 09/18/2024 | $4.93 | $4.82 (-2.23%) | $5.02 | $4.82 | 518,763 | $301.17 M |
| 09/17/2024 | $4.73 | $4.93 (4.23%) | $4.94 | $4.69 | 599,523 | $308.04 M |
| 09/16/2024 | $4.64 | $4.67 (0.65%) | $4.68 | $4.55 | 472,600 | $291.80 M |
| 09/13/2024 | $4.56 | $4.58 (0.44%) | $4.62 | $4.49 | 555,800 | $286.17 M |
| 09/12/2024 | $4.52 | $4.48 (-0.88%) | $4.58 | $4.44 | 622,500 | $279.92 M |
| 09/11/2024 | $4.47 | $4.45 (-0.45%) | $4.47 | $4.33 | 606,400 | $278.05 M |
| 09/10/2024 | $4.63 | $4.48 (-3.24%) | $4.68 | $4.42 | 829,300 | $279.92 M |
| 09/09/2024 | $4.64 | $4.61 (-0.65%) | $4.69 | $4.60 | 638,435 | $288.05 M |
| 09/06/2024 | $4.82 | $4.65 (-3.53%) | $4.89 | $4.63 | 1.04 M | $290.55 M |
| 09/05/2024 | $4.89 | $4.82 (-1.43%) | $4.90 | $4.79 | 677,217 | $301.17 M |
| 09/04/2024 | $4.89 | $4.86 (-0.61%) | $5.00 | $4.85 | 604,700 | $303.67 M |
| 09/03/2024 | $5.17 | $4.89 (-5.42%) | $5.23 | $4.86 | 848,200 | $305.54 M |
| 08/30/2024 | $5.29 | $5.29 (0%) | $5.31 | $5.20 | 396,600 | $330.54 M |
| 08/29/2024 | $5.28 | $5.31 (0.57%) | $5.35 | $5.21 | 483,500 | $331.78 M |
| 08/28/2024 | $5.19 | $5.21 (0.39%) | $5.27 | $5.14 | 425,522 | $325.54 M |
| 08/27/2024 | $5.27 | $5.27 (0%) | $5.29 | $5.18 | 453,117 | $329.29 M |
| 08/26/2024 | $5.42 | $5.31 (-2.03%) | $5.47 | $5.26 | 671,100 | $331.78 M |
| 08/23/2024 | $5.12 | $5.29 (3.32%) | $5.31 | $5.12 | 765,500 | $330.54 M |
| 08/22/2024 | $5.17 | $5.06 (-2.13%) | $5.18 | $5.06 | 575,307 | $316.16 M |
| 08/21/2024 | $5.07 | $5.15 (1.58%) | $5.17 | $5.04 | 552,300 | $321.79 M |
| 08/20/2024 | $5.12 | $5.02 (-1.95%) | $5.12 | $4.96 | 723,400 | $313.66 M |
| 08/19/2024 | $5.10 | $5.15 (0.98%) | $5.24 | $5.10 | 746,647 | $321.79 M |
| 08/16/2024 | $5.02 | $5.07 (1%) | $5.13 | $5.01 | 489,523 | $316.79 M |
| 08/15/2024 | $4.99 | $5.06 (1.4%) | $5.15 | $4.96 | 789,657 | $316.16 M |
| 08/14/2024 | $4.86 | $4.91 (1.03%) | $4.95 | $4.76 | 773,413 | $306.79 M |
| 08/13/2024 | $4.87 | $4.83 (-0.82%) | $4.89 | $4.80 | 595,500 | $301.79 M |
| 08/12/2024 | $4.86 | $4.89 (0.62%) | $4.94 | $4.73 | 705,608 | $305.54 M |
| 08/09/2024 | $4.92 | $4.80 (-2.44%) | $4.99 | $4.79 | 654,528 | $299.92 M |
| 08/08/2024 | $5.01 | $4.91 (-2%) | $5.05 | $4.87 | 890,000 | $306.79 M |
| 08/07/2024 | $5.15 | $4.94 (-4.08%) | $5.20 | $4.85 | 1.22 M | $308.67 M |
| 08/06/2024 | $5.06 | $5.04 (-0.4%) | $5.13 | $4.97 | 1.10 M | $314.91 M |
| 08/05/2024 | $5.03 | $5.05 (0.4%) | $5.10 | $4.89 | 1.27 M | $315.54 M |
| 08/02/2024 | $5.38 | $5.33 (-0.93%) | $5.44 | $5.24 | 1.53 M | $333.03 M |
| 08/01/2024 | $5.69 | $5.60 (-1.58%) | $5.74 | $5.40 | 1.61 M | $349.90 M |
| 07/31/2024 | $5.72 | $5.72 (0%) | $5.83 | $5.57 | 1.60 M | $357.40 M |
| 07/30/2024 | $5.45 | $5.55 (1.83%) | $5.63 | $5.42 | 1.47 M | $346.78 M |
| 07/29/2024 | $5.26 | $5.39 (2.47%) | $5.75 | $5.22 | 2.45 M | $336.78 M |
| 07/26/2024 | $4.79 | $4.74 (-1.04%) | $4.85 | $4.71 | 646,631 | $296.17 M |
| 07/25/2024 | $4.49 | $4.73 (5.35%) | $4.78 | $4.47 | 683,800 | $295.54 M |
| 07/24/2024 | $4.59 | $4.48 (-2.4%) | $4.70 | $4.47 | 831,931 | $280.01 M |
| 07/23/2024 | $4.47 | $4.60 (2.91%) | $4.61 | $4.47 | 620,800 | $287.51 M |
| 07/22/2024 | $4.47 | $4.50 (0.67%) | $4.55 | $4.41 | 694,401 | $281.26 M |
| 07/19/2024 | $4.49 | $4.47 (-0.45%) | $4.54 | $4.40 | 645,490 | $279.39 M |
| 07/18/2024 | $4.47 | $4.52 (1.12%) | $4.55 | $4.45 | 632,563 | $282.51 M |
| 07/17/2024 | $4.56 | $4.53 (-0.66%) | $4.67 | $4.47 | 997,214 | $283.14 M |
| 07/16/2024 | $4.34 | $4.56 (5.07%) | $4.58 | $4.32 | 1.77 M | $285.01 M |
| 07/15/2024 | $4.33 | $4.32 (-0.23%) | $4.40 | $4.23 | 963,029 | $270.01 M |
| 07/12/2024 | $4.37 | $4.30 (-1.6%) | $4.40 | $4.23 | 660,326 | $268.76 M |
| 07/11/2024 | $4.15 | $4.30 (3.61%) | $4.34 | $4.08 | 576,653 | $268.76 M |
| 07/10/2024 | $4.03 | $4.08 (1.24%) | $4.14 | $4.03 | 532,749 | $255.01 M |
| 07/09/2024 | $4.20 | $4.05 (-3.57%) | $4.20 | $4.03 | 768,866 | $253.14 M |
| 07/08/2024 | $4.21 | $4.23 (0.48%) | $4.25 | $4.18 | 317,515 | $264.39 M |
| 07/05/2024 | $4.31 | $4.20 (-2.55%) | $4.33 | $4.15 | 676,155 | $262.51 M |
| 07/03/2024 | $4.27 | $4.36 (2.11%) | $4.39 | $4.25 | 258,166 | $272.51 M |
| 07/02/2024 | $4.37 | $4.25 (-2.75%) | $4.43 | $4.25 | 271,906 | $265.64 M |
| 07/01/2024 | $4.43 | $4.33 (-2.26%) | $4.50 | $4.30 | 529,429 | $270.64 M |
| 06/28/2024 | $4.39 | $4.44 (1.14%) | $4.50 | $4.31 | 1.89 M | $277.51 M |
| 06/27/2024 | $4.39 | $4.33 (-1.37%) | $4.43 | $4.29 | 505,495 | $270.64 M |
| 06/26/2024 | $4.34 | $4.38 (0.92%) | $4.40 | $4.26 | 639,286 | $273.76 M |
| 06/25/2024 | $4.41 | $4.35 (-1.36%) | $4.44 | $4.32 | 523,698 | $271.89 M |
| 06/24/2024 | $4.28 | $4.46 (4.21%) | $4.50 | $4.23 | 665,884 | $278.76 M |
| 06/21/2024 | $4.18 | $4.26 (1.91%) | $4.29 | $4.16 | 1.56 M | $266.26 M |
| 06/20/2024 | $4.04 | $4.16 (2.97%) | $4.20 | $3.99 | 914,457 | $260.01 M |