OIS - OIL STATES INTERNATIONAL, INC
8.95
0.020 0.223%
Share volume: 2,739,064
Last Updated: 05-12-2026
Machinery/Oil & Gas Field Machinery & Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$8.93
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $8.94 | $8.94 | $9.07 | $9.07 | $8.78 | $8.78 | $8.95 | $8.95 | 2,739,064 | $2,739,064.00 |
| 05-11-2026 | $8.81 | $8.81 | $9.01 | $9.01 | $8.66 | $8.66 | $8.93 | $8.93 | 841,655 | $841,655.00 |
| 05-08-2026 | $8.89 | $8.89 | $8.94 | $8.94 | $8.65 | $8.65 | $8.66 | $8.66 | 670,089 | $670,089.00 |
| 05-07-2026 | $8.75 | $8.75 | $9.01 | $9.01 | $8.60 | $8.60 | $8.90 | $8.90 | 1,168,755 | $1,168,755.00 |
| 05-06-2026 | $9.21 | $9.21 | $9.48 | $9.48 | $8.77 | $8.77 | $8.91 | $8.91 | 1,766,333 | $1,766,333.00 |
| 05-05-2026 | $10.74 | $10.74 | $11.32 | $11.32 | $9.51 | $9.51 | $9.63 | $9.63 | 1,644,876 | $1,644,876.00 |
| 05-04-2026 | $11.17 | $11.17 | $11.31 | $11.31 | $10.99 | $10.99 | $11.20 | $11.20 | 521,967 | $521,967.00 |
| 05-01-2026 | $11.38 | $11.38 | $11.41 | $11.41 | $10.94 | $10.94 | $11.23 | $11.23 | 656,452 | $656,452.00 |
| 04-30-2026 | $11.49 | $11.49 | $11.84 | $11.84 | $11.31 | $11.31 | $11.48 | $11.48 | 678,406 | $678,406.00 |
| 04-29-2026 | $11.52 | $11.52 | $11.78 | $11.78 | $11.24 | $11.24 | $11.78 | $11.78 | 860,052 | $860,052.00 |