Singapore markets open in 2 hours 16 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,434.95 -289.99 (-0.43%) CMC Crypto 200
1,428.99 +14.23 (+1.01%)
Oil States International, Inc. (OIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 5.39 | 5.55 | 5.39 | 5.47 | 5.47 | 1,373,319 |
| 22 Apr 2024 | 5.52 | 5.55 | 5.39 | 5.43 | 5.43 | 1,085,300 |
| 19 Apr 2024 | 5.37 | 5.58 | 5.37 | 5.56 | 5.56 | 1,271,400 |
| 18 Apr 2024 | 5.45 | 5.53 | 5.37 | 5.43 | 5.43 | 992,300 |
| 17 Apr 2024 | 5.56 | 5.65 | 5.40 | 5.42 | 5.42 | 1,238,600 |
| 16 Apr 2024 | 5.75 | 5.79 | 5.56 | 5.57 | 5.57 | 1,355,200 |
| 15 Apr 2024 | 5.90 | 5.98 | 5.80 | 5.84 | 5.84 | 1,344,300 |
| 12 Apr 2024 | 6.21 | 6.30 | 5.84 | 5.87 | 5.87 | 1,109,900 |
| 11 Apr 2024 | 6.15 | 6.27 | 5.93 | 6.15 | 6.15 | 1,388,100 |
| 10 Apr 2024 | 6.04 | 6.14 | 5.99 | 6.12 | 6.12 | 1,244,000 |
| 09 Apr 2024 | 6.38 | 6.46 | 6.14 | 6.15 | 6.15 | 1,002,100 |
| 08 Apr 2024 | 6.45 | 6.53 | 6.31 | 6.34 | 6.34 | 835,300 |
| 05 Apr 2024 | 6.25 | 6.47 | 6.20 | 6.44 | 6.44 | 923,400 |
| 04 Apr 2024 | 6.40 | 6.41 | 6.21 | 6.22 | 6.22 | 866,600 |
| 03 Apr 2024 | 6.28 | 6.40 | 6.22 | 6.38 | 6.38 | 763,300 |
| 02 Apr 2024 | 6.22 | 6.30 | 6.13 | 6.22 | 6.22 | 612,900 |
| 01 Apr 2024 | 6.21 | 6.25 | 6.14 | 6.17 | 6.17 | 816,600 |
| 28 Mar 2024 | 6.16 | 6.24 | 6.14 | 6.16 | 6.16 | 770,800 |
| 27 Mar 2024 | 5.96 | 6.13 | 5.96 | 6.12 | 6.12 | 576,500 |
| 26 Mar 2024 | 6.13 | 6.16 | 5.94 | 5.95 | 5.95 | 1,074,100 |
| 25 Mar 2024 | 6.08 | 6.19 | 6.08 | 6.11 | 6.11 | 910,400 |
| 22 Mar 2024 | 6.13 | 6.24 | 5.99 | 6.04 | 6.04 | 1,133,800 |
| 21 Mar 2024 | 5.88 | 6.15 | 5.86 | 6.12 | 6.12 | 1,533,900 |
| 20 Mar 2024 | 5.89 | 5.98 | 5.75 | 5.87 | 5.87 | 1,931,500 |
| 19 Mar 2024 | 5.88 | 5.97 | 5.84 | 5.96 | 5.96 | 1,670,800 |
| 18 Mar 2024 | 5.96 | 5.97 | 5.79 | 5.88 | 5.88 | 1,831,900 |
| 15 Mar 2024 | 5.56 | 6.03 | 5.56 | 5.95 | 5.95 | 15,563,700 |
| 14 Mar 2024 | 5.63 | 5.70 | 5.56 | 5.60 | 5.60 | 1,539,100 |
| 13 Mar 2024 | 5.66 | 5.77 | 5.53 | 5.63 | 5.63 | 1,654,800 |
| 12 Mar 2024 | 5.66 | 5.66 | 5.50 | 5.60 | 5.60 | 1,688,200 |
| 11 Mar 2024 | 5.58 | 5.67 | 5.47 | 5.59 | 5.59 | 2,390,100 |
| 08 Mar 2024 | 5.75 | 5.85 | 5.47 | 5.60 | 5.60 | 1,925,300 |
| 07 Mar 2024 | 5.45 | 5.76 | 5.45 | 5.71 | 5.71 | 1,644,700 |
| 06 Mar 2024 | 5.45 | 5.58 | 5.30 | 5.42 | 5.42 | 1,993,200 |
| 05 Mar 2024 | 5.40 | 5.43 | 5.31 | 5.35 | 5.35 | 1,761,200 |
| 04 Mar 2024 | 5.50 | 5.58 | 5.22 | 5.41 | 5.41 | 3,957,000 |
| 01 Mar 2024 | 5.51 | 5.80 | 5.49 | 5.68 | 5.68 | 1,362,200 |
| 29 Feb 2024 | 5.52 | 5.62 | 5.34 | 5.39 | 5.39 | 1,669,500 |
| 28 Feb 2024 | 5.55 | 5.67 | 5.41 | 5.41 | 5.41 | 1,702,500 |
| 27 Feb 2024 | 5.53 | 5.73 | 5.48 | 5.52 | 5.52 | 1,956,200 |
| 26 Feb 2024 | 5.51 | 5.65 | 5.46 | 5.48 | 5.48 | 1,481,400 |
| 23 Feb 2024 | 5.54 | 5.63 | 5.49 | 5.55 | 5.55 | 1,212,700 |
| 22 Feb 2024 | 5.66 | 5.71 | 5.50 | 5.57 | 5.57 | 1,527,800 |
| 21 Feb 2024 | 6.06 | 6.11 | 5.62 | 5.68 | 5.68 | 1,417,900 |
| 20 Feb 2024 | 5.86 | 6.47 | 5.69 | 6.06 | 6.06 | 1,249,600 |
| 16 Feb 2024 | 6.23 | 6.23 | 6.01 | 6.10 | 6.10 | 1,020,800 |
| 15 Feb 2024 | 5.93 | 6.22 | 5.93 | 6.18 | 6.18 | 858,800 |
| 14 Feb 2024 | 5.97 | 6.04 | 5.89 | 5.94 | 5.94 | 644,400 |
| 13 Feb 2024 | 5.98 | 6.06 | 5.82 | 5.88 | 5.88 | 938,900 |
| 12 Feb 2024 | 5.97 | 6.14 | 5.97 | 6.07 | 6.07 | 668,500 |
| 09 Feb 2024 | 5.98 | 6.00 | 5.88 | 5.95 | 5.95 | 667,400 |
| 08 Feb 2024 | 5.82 | 5.98 | 5.82 | 5.98 | 5.98 | 646,200 |
| 07 Feb 2024 | 6.01 | 6.14 | 5.81 | 5.83 | 5.83 | 1,051,200 |
| 06 Feb 2024 | 5.93 | 6.08 | 5.93 | 6.02 | 6.02 | 654,100 |
| 05 Feb 2024 | 5.86 | 5.92 | 5.73 | 5.89 | 5.89 | 853,300 |
| 02 Feb 2024 | 6.18 | 6.21 | 5.94 | 5.95 | 5.95 | 650,700 |
| 01 Feb 2024 | 6.22 | 6.29 | 6.13 | 6.23 | 6.23 | 743,600 |
| 31 Jan 2024 | 6.49 | 6.50 | 6.15 | 6.17 | 6.17 | 676,900 |
| 30 Jan 2024 | 6.38 | 6.50 | 6.23 | 6.44 | 6.44 | 630,300 |
| 29 Jan 2024 | 6.47 | 6.52 | 6.37 | 6.52 | 6.52 | 414,100 |
| 26 Jan 2024 | 6.45 | 6.57 | 6.40 | 6.49 | 6.49 | 430,500 |
| 25 Jan 2024 | 6.41 | 6.45 | 6.27 | 6.43 | 6.43 | 548,700 |
| 24 Jan 2024 | 6.20 | 6.33 | 6.12 | 6.29 | 6.29 | 497,300 |
| 23 Jan 2024 | 6.21 | 6.29 | 6.11 | 6.13 | 6.13 | 636,800 |
| 22 Jan 2024 | 6.11 | 6.24 | 6.07 | 6.15 | 6.15 | 482,300 |
| 19 Jan 2024 | 6.07 | 6.09 | 5.93 | 6.08 | 6.08 | 392,300 |
| 18 Jan 2024 | 5.90 | 6.01 | 5.85 | 6.00 | 6.00 | 516,200 |
| 17 Jan 2024 | 5.77 | 5.90 | 5.72 | 5.86 | 5.86 | 436,600 |
| 16 Jan 2024 | 6.03 | 6.10 | 5.87 | 5.89 | 5.89 | 564,700 |
| 12 Jan 2024 | 6.10 | 6.19 | 6.03 | 6.10 | 6.10 | 398,400 |
| 11 Jan 2024 | 6.03 | 6.03 | 5.88 | 5.97 | 5.97 | 687,800 |
| 10 Jan 2024 | 6.09 | 6.11 | 5.99 | 6.02 | 6.02 | 525,800 |
| 09 Jan 2024 | 6.34 | 6.34 | 6.08 | 6.12 | 6.12 | 634,300 |
| 08 Jan 2024 | 6.46 | 6.46 | 6.22 | 6.38 | 6.38 | 833,600 |
| 05 Jan 2024 | 6.64 | 6.71 | 6.59 | 6.68 | 6.68 | 456,700 |
| 04 Jan 2024 | 6.74 | 6.74 | 6.53 | 6.59 | 6.59 | 795,600 |
| 03 Jan 2024 | 6.69 | 6.81 | 6.63 | 6.65 | 6.65 | 529,000 |
| 02 Jan 2024 | 6.87 | 6.95 | 6.69 | 6.71 | 6.71 | 473,300 |
| 29 Dec 2023 | 6.94 | 6.94 | 6.77 | 6.79 | 6.79 | 846,600 |
| 28 Dec 2023 | 7.01 | 7.04 | 6.90 | 6.92 | 6.92 | 723,300 |
| 27 Dec 2023 | 7.08 | 7.13 | 7.03 | 7.06 | 7.06 | 445,700 |
| 26 Dec 2023 | 7.02 | 7.16 | 6.97 | 7.12 | 7.12 | 493,500 |
| 22 Dec 2023 | 7.07 | 7.11 | 6.91 | 6.93 | 6.93 | 493,800 |
| 21 Dec 2023 | 6.95 | 7.02 | 6.92 | 7.00 | 7.00 | 484,900 |
| 20 Dec 2023 | 7.00 | 7.27 | 6.93 | 6.94 | 6.94 | 1,082,300 |
| 19 Dec 2023 | 6.82 | 7.00 | 6.82 | 6.99 | 6.99 | 550,200 |
| 18 Dec 2023 | 6.92 | 7.03 | 6.79 | 6.79 | 6.79 | 607,500 |
| 15 Dec 2023 | 6.75 | 6.86 | 6.58 | 6.72 | 6.72 | 2,618,400 |
| 14 Dec 2023 | 6.79 | 6.88 | 6.70 | 6.80 | 6.80 | 913,800 |
| 13 Dec 2023 | 6.47 | 6.65 | 6.32 | 6.60 | 6.60 | 1,096,200 |
| 12 Dec 2023 | 6.50 | 6.54 | 6.32 | 6.42 | 6.42 | 1,233,600 |
| 11 Dec 2023 | 6.78 | 6.82 | 6.61 | 6.66 | 6.66 | 557,500 |
| 08 Dec 2023 | 6.63 | 6.78 | 6.57 | 6.78 | 6.78 | 1,121,300 |
| 07 Dec 2023 | 6.64 | 6.64 | 6.48 | 6.55 | 6.55 | 715,300 |
| 06 Dec 2023 | 6.85 | 6.93 | 6.55 | 6.55 | 6.55 | 664,900 |
| 05 Dec 2023 | 7.10 | 7.19 | 6.83 | 6.85 | 6.85 | 971,900 |
| 04 Dec 2023 | 6.96 | 7.09 | 6.86 | 7.06 | 7.06 | 491,800 |
| 01 Dec 2023 | 6.86 | 7.11 | 6.80 | 7.05 | 7.05 | 441,600 |
| 30 Nov 2023 | 7.09 | 7.22 | 6.88 | 6.89 | 6.89 | 1,092,900 |
| 29 Nov 2023 | 7.00 | 7.08 | 6.95 | 7.01 | 7.01 | 651,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.