5 DAY PERFORMANCE
+9.58%
1 MONTH PERFORMANCE
-5.73%
3 MONTH PERFORMANCE
+10.74%
6 MONTH PERFORMANCE
+23.76%
YEAR-TO-DATE PERFORMANCE
+3.95%
1 YEAR PERFORMANCE
-21.61%
Oil States International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $5.12 | $5.28 (3.13%) | $5.31 | $5.11 | 90,575 | |
| 12/31/2024 | $4.94 | $5.06 (2.43%) | $5.15 | $4.94 | 356,504 | $314.15 M |
| 12/30/2024 | $4.80 | $4.90 (2.08%) | $4.96 | $4.74 | 406,634 | $304.21 M |
| 12/27/2024 | $4.82 | $4.80 (-0.41%) | $4.90 | $4.74 | 445,600 | $298.00 M |
| 12/26/2024 | $4.79 | $4.83 (0.84%) | $4.84 | $4.66 | 335,700 | $299.87 M |
| 12/24/2024 | $4.70 | $4.77 (1.49%) | $4.78 | $4.61 | 184,400 | $296.14 M |
| 12/23/2024 | $4.59 | $4.71 (2.61%) | $4.76 | $4.59 | 668,947 | $292.42 M |
| 12/20/2024 | $4.54 | $4.59 (1.1%) | $4.72 | $4.52 | 1.48 M | $284.97 M |
| 12/19/2024 | $4.94 | $4.57 (-7.49%) | $4.99 | $4.57 | 1.01 M | $283.72 M |
| 12/18/2024 | $5.02 | $4.83 (-3.78%) | $5.26 | $4.82 | 605,371 | $299.87 M |
| 12/17/2024 | $4.99 | $4.95 (-0.8%) | $5.02 | $4.84 | 420,515 | $307.32 M |
| 12/16/2024 | $5.06 | $5.01 (-0.99%) | $5.16 | $5.00 | 398,800 | $311.04 M |
| 12/13/2024 | $5.13 | $5.11 (-0.39%) | $5.24 | $5.01 | 414,000 | $317.25 M |
| 12/12/2024 | $5.34 | $5.11 (-4.31%) | $5.36 | $5.11 | 453,011 | $317.25 M |
| 12/11/2024 | $5.38 | $5.39 (0.19%) | $5.46 | $5.19 | 512,932 | $334.63 M |
| 12/10/2024 | $5.26 | $5.28 (0.38%) | $5.39 | $5.12 | 545,400 | $327.80 M |
| 12/09/2024 | $5.27 | $5.24 (-0.57%) | $5.37 | $5.23 | 405,619 | $325.32 M |
| 12/06/2024 | $5.34 | $5.22 (-2.25%) | $5.34 | $5.12 | 581,512 | $324.08 M |
| 12/05/2024 | $5.40 | $5.39 (-0.19%) | $5.50 | $5.35 | 515,900 | $334.63 M |
| 12/04/2024 | $5.55 | $5.37 (-3.24%) | $5.57 | $5.31 | 582,535 | $333.39 M |
| 12/03/2024 | $5.64 | $5.56 (-1.42%) | $5.68 | $5.41 | 531,137 | $345.19 M |
| 12/02/2024 | $5.49 | $5.58 (1.64%) | $5.64 | $5.44 | 484,157 | $346.43 M |
| 11/29/2024 | $5.61 | $5.50 (-1.96%) | $5.63 | $5.46 | 294,020 | $341.46 M |
| 11/27/2024 | $5.49 | $5.56 (1.28%) | $5.68 | $5.49 | 430,027 | $345.19 M |
| 11/26/2024 | $5.54 | $5.49 (-0.9%) | $5.55 | $5.39 | 573,600 | $340.84 M |
| 11/25/2024 | $5.81 | $5.51 (-5.16%) | $5.84 | $5.46 | 864,821 | $342.08 M |
| 11/22/2024 | $5.47 | $5.72 (4.57%) | $5.74 | $5.45 | 1.08 M | $355.12 M |
| 11/21/2024 | $5.42 | $5.44 (0.37%) | $5.53 | $5.39 | 474,027 | $337.74 M |
| 11/20/2024 | $5.33 | $5.36 (0.56%) | $5.41 | $5.24 | 631,700 | $332.77 M |
| 11/19/2024 | $5.27 | $5.33 (1.14%) | $5.37 | $5.24 | 778,106 | $330.91 M |
| 11/18/2024 | $5.41 | $5.36 (-0.92%) | $5.46 | $5.33 | 354,958 | $332.77 M |
| 11/15/2024 | $5.42 | $5.27 (-2.77%) | $5.45 | $5.20 | 476,353 | $327.18 M |
| 11/14/2024 | $5.29 | $5.37 (1.51%) | $5.38 | $5.20 | 445,028 | $333.39 M |
| 11/13/2024 | $5.42 | $5.24 (-3.32%) | $5.45 | $5.21 | 670,734 | $325.32 M |
| 11/12/2024 | $5.50 | $5.40 (-1.82%) | $5.64 | $5.40 | 455,822 | $335.25 M |
| 11/11/2024 | $5.28 | $5.50 (4.17%) | $5.50 | $5.26 | 995,667 | $341.46 M |
| 11/08/2024 | $5.25 | $5.25 (0%) | $5.37 | $5.22 | 580,700 | $325.94 M |
| 11/07/2024 | $5.32 | $5.30 (-0.38%) | $5.41 | $5.24 | 616,469 | $329.05 M |
| 11/06/2024 | $5.19 | $5.32 (2.5%) | $5.41 | $5.16 | 1.05 M | $330.29 M |
| 11/05/2024 | $4.70 | $4.94 (5.11%) | $4.95 | $4.69 | 549,747 | $306.69 M |
| 11/04/2024 | $4.60 | $4.72 (2.61%) | $4.79 | $4.54 | 575,803 | $293.04 M |
| 11/01/2024 | $4.78 | $4.53 (-5.23%) | $4.78 | $4.51 | 705,400 | $281.24 M |
| 10/31/2024 | $4.71 | $4.73 (0.42%) | $4.76 | $4.58 | 802,223 | $293.66 M |
| 10/30/2024 | $4.45 | $4.64 (4.27%) | $4.81 | $4.43 | 1.39 M | $288.07 M |
| 10/29/2024 | $4.32 | $4.18 (-3.24%) | $4.33 | $4.12 | 726,009 | $259.51 M |
| 10/28/2024 | $4.28 | $4.35 (1.64%) | $4.37 | $4.21 | 521,900 | $270.07 M |
| 10/25/2024 | $4.25 | $4.31 (1.41%) | $4.37 | $4.21 | 496,402 | $269.30 M |
| 10/24/2024 | $4.25 | $4.18 (-1.65%) | $4.26 | $4.10 | 538,800 | $261.18 M |
| 10/23/2024 | $4.28 | $4.23 (-1.17%) | $4.37 | $4.17 | 639,500 | $264.30 M |
| 10/22/2024 | $4.32 | $4.30 (-0.46%) | $4.36 | $4.25 | 732,301 | $268.68 M |
| 10/21/2024 | $4.43 | $4.30 (-2.93%) | $4.48 | $4.18 | 990,602 | $268.68 M |
| 10/18/2024 | $4.61 | $4.37 (-5.21%) | $4.61 | $4.36 | 641,920 | $273.05 M |
| 10/17/2024 | $4.68 | $4.61 (-1.5%) | $4.69 | $4.50 | 380,300 | $288.05 M |
| 10/16/2024 | $4.67 | $4.68 (0.21%) | $4.70 | $4.62 | 425,400 | $292.42 M |
| 10/15/2024 | $4.65 | $4.60 (-1.08%) | $4.68 | $4.58 | 588,921 | $287.42 M |
| 10/14/2024 | $4.83 | $4.81 (-0.41%) | $4.85 | $4.75 | 417,300 | $300.54 M |
| 10/11/2024 | $4.74 | $4.90 (3.38%) | $4.91 | $4.74 | 630,500 | $306.17 M |
| 10/10/2024 | $4.83 | $4.85 (0.41%) | $4.91 | $4.75 | 429,300 | $303.04 M |
| 10/09/2024 | $4.93 | $4.81 (-2.43%) | $4.98 | $4.81 | 472,800 | $300.54 M |
| 10/08/2024 | $4.91 | $5.01 (2.04%) | $5.08 | $4.91 | 788,100 | $313.04 M |
| 10/07/2024 | $5.11 | $5.16 (0.98%) | $5.22 | $5.11 | 526,300 | $322.41 M |
| 10/04/2024 | $5.06 | $5.11 (0.99%) | $5.23 | $5.03 | 721,400 | $319.29 M |
| 10/03/2024 | $4.75 | $5.00 (5.26%) | $5.01 | $4.74 | 575,000 | $312.42 M |
| 10/02/2024 | $4.74 | $4.75 (0.21%) | $4.77 | $4.62 | 881,100 | $296.79 M |