MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OIS — OIL STATES INTERNATIONAL, INC.
NYSEOIL STATES INTERNATIONAL, INC.
$8.09
-0.19(-2.29%)
- O
- 8.24
- H
- 8.35
- L
- 8.03
- V
- 864.65K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$8.09
Period Return+119.24%
Period High$14.50
Period Low$3.44
Avg Daily Volume767.9K
Total Trading Days365
OIS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $8.24 | $8.35 | $8.03 | $8.09 | $-0.19 | -2.29% | 864,655 | $8.10 | $8.03 $8.35 |
| Oct 6, 2026 | $8.47 | $8.50 | $8.15 | $8.28 | $-0.20 | -2.36% | 901,465 | $8.32 | $8.15 $8.50 |
| Oct 5, 2026 | $8.23 | $8.69 | $8.16 | $8.48 | +$0.25 | +3.04% | 1,046,314 | $8.52 | $8.16 $8.69 |
| Oct 2, 2026 | $8.16 | $8.30 | $8.12 | $8.23 | +$0.04 | +0.49% | 499,071 | $8.24 | $8.12 $8.30 |
| Oct 1, 2026 | $7.92 | $8.24 | $7.89 | $8.19 | +$0.24 | +3.02% | 912,460 | $8.16 | $7.89 $8.24 |
| Sep 30, 2026 | $8.03 | $8.05 | $7.90 | $7.95 | $-0.06 | -0.75% | 1,116,249 | $7.97 | $7.90 $8.05 |
| Sep 29, 2026 | $8.15 | $8.27 | $7.97 | $8.01 | $-0.30 | -3.61% | 710,232 | $8.06 | $7.97 $8.27 |
| Sep 28, 2026 | $8.41 | $8.47 | $8.27 | $8.31 | +$0.03 | +0.36% | 1,250,944 | $8.34 | $8.27 $8.47 |
| Sep 25, 2026 | $8.24 | $8.37 | $8.20 | $8.28 | $-0.03 | -0.36% | 585,282 | $8.27 | $8.20 $8.37 |
| Sep 24, 2026 | $8.36 | $8.41 | $8.26 | $8.31 | +$0.00 | +0.00% | 535,087 | $8.32 | $8.26 $8.41 |
| Sep 23, 2026 | $8.27 | $8.43 | $8.19 | $8.31 | +$0.08 | +0.97% | 479,548 | $8.31 | $8.19 $8.43 |
| Sep 22, 2026 | $8.20 | $8.40 | $8.11 | $8.23 | $-0.08 | -0.96% | 505,188 | $8.29 | $8.11 $8.40 |
| Sep 21, 2026 | $8.39 | $8.43 | $8.22 | $8.31 | $-0.10 | -1.19% | 451,750 | $8.32 | $8.22 $8.43 |
| Sep 18, 2026 | $8.43 | $8.48 | $8.28 | $8.41 | +$0.01 | +0.12% | 1,147,141 | $8.39 | $8.28 $8.48 |
| Sep 17, 2026 | $8.45 | $8.55 | $8.36 | $8.40 | $-0.04 | -0.47% | 455,059 | $8.41 | $8.36 $8.55 |
| Sep 16, 2026 | $8.58 | $8.64 | $8.27 | $8.44 | $-0.16 | -1.86% | 450,029 | $8.45 | $8.27 $8.64 |
| Sep 15, 2026 | $8.46 | $8.68 | $8.39 | $8.60 | +$0.21 | +2.50% | 447,297 | $8.59 | $8.39 $8.68 |
| Sep 14, 2026 | $8.65 | $8.65 | $8.30 | $8.39 | $-0.30 | -3.45% | 619,712 | $8.42 | $8.30 $8.65 |
| Sep 11, 2026 | $8.66 | $8.73 | $8.48 | $8.69 | +$0.10 | +1.16% | 401,603 | $8.62 | $8.48 $8.73 |
| Sep 10, 2026 | $8.97 | $8.97 | $8.44 | $8.59 | $-0.17 | -1.94% | 424,273 | $8.59 | $8.44 $8.97 |
| Sep 9, 2026 | $8.80 | $8.94 | $8.58 | $8.76 | +$0.06 | +0.69% | 533,091 | $8.73 | $8.58 $8.94 |
| Sep 8, 2026 | $8.92 | $8.95 | $8.67 | $8.70 | $-0.06 | -0.68% | 375,336 | $8.76 | $8.67 $8.95 |
| Sep 4, 2026 | $8.84 | $8.84 | $8.61 | $8.76 | $-0.10 | -1.13% | 430,758 | $8.70 | $8.61 $8.84 |
| Sep 3, 2026 | $8.99 | $9.02 | $8.81 | $8.86 | $-0.10 | -1.12% | 389,745 | $8.88 | $8.81 $9.02 |
| Sep 2, 2026 | $8.71 | $9.08 | $8.71 | $8.96 | +$0.14 | +1.59% | 468,974 | $8.95 | $8.71 $9.08 |
| Sep 1, 2026 | $8.83 | $8.93 | $8.71 | $8.82 | +$0.00 | +0.00% | 450,918 | $8.81 | $8.71 $8.93 |
| Aug 31, 2026 | $8.84 | $8.97 | $8.75 | $8.82 | +$0.21 | +2.44% | 577,378 | $8.82 | $8.75 $8.97 |
| Aug 28, 2026 | $8.66 | $8.74 | $8.55 | $8.61 | $-0.06 | -0.69% | 432,062 | $8.62 | $8.55 $8.74 |
| Aug 27, 2026 | $8.26 | $8.72 | $8.26 | $8.67 | +$0.38 | +4.58% | 516,572 | $8.60 | $8.26 $8.72 |
| Aug 26, 2026 | $8.48 | $8.48 | $8.07 | $8.29 | $-0.09 | -1.07% | 602,334 | $8.25 | $8.07 $8.48 |