-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+9.15% -
3 MONTH PERFORMANCE
+6.92% -
6 MONTH PERFORMANCE
+12.42% -
YEAR-TO-DATE PERFORMANCE
-22.68% -
1 YEAR PERFORMANCE
-29.44%
Oil States International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $5.29 | $5.25 (-0.85%) | $5.29 | $5.22 | 49,184 | |
| 11/13/2024 | $5.42 | $5.24 (-3.32%) | $5.45 | $5.21 | 670,714 | $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 |
| 10/01/2024 | $4.55 | $4.64 (1.98%) | $4.70 | $4.55 | 710,536 | $289.92 M |
| 09/30/2024 | $4.57 | $4.60 (0.66%) | $4.68 | $4.54 | 509,761 | $287.42 M |
| 09/27/2024 | $4.52 | $4.58 (1.33%) | $4.63 | $4.50 | 710,311 | $286.17 M |
| 09/26/2024 | $4.51 | $4.46 (-1.11%) | $4.53 | $4.41 | 641,348 | $278.67 M |
| 09/25/2024 | $4.79 | $4.60 (-3.97%) | $4.79 | $4.58 | 435,100 | $287.42 M |
| 09/24/2024 | $4.92 | $4.81 (-2.24%) | $4.93 | $4.79 | 496,500 | $300.54 M |
| 09/23/2024 | $4.89 | $4.82 (-1.43%) | $4.96 | $4.79 | 413,100 | $301.17 M |
| 09/20/2024 | $4.86 | $4.82 (-0.82%) | $4.89 | $4.80 | 1.20 M | $301.17 M |
| 09/19/2024 | $4.98 | $4.93 (-1%) | $4.98 | $4.84 | 429,800 | $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 |