OIS
Oil States Intl (OIS)
NYSE
$8.44-$0.16 (-1.92%)
Price as of Jun 03, 2026 4:55 PM EDT
  • $511.6M
    Market Cap
  • 86.96%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -23.21%
    Low Price$8.35
    High Price$11.20
  • 3 Months
    -30.98%
    Low Price$8.35
    High Price$12.89
  • 1 Year
    +92.39%
    Low Price$4.47
    High Price$14.39
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
8.38
8.64
8.38
8.60
+2.14%
722,998
06/01/2026
8.38
8.51
8.24
8.42
-0.94%
1,528,800
05/29/2026
8.38
8.52
8.30
8.50
+1.80%
704,249
05/28/2026
8.47
8.52
8.25
8.35
-0.48%
1,022,356
05/27/2026
8.60
8.70
8.35
8.39
-4.66%
691,614
05/26/2026
8.80
9.06
8.75
8.80
-0.56%
604,034
05/22/2026
8.80
8.93
8.64
8.85
-0.34%
642,087
05/21/2026
9.08
9.10
8.82
8.88
-1.33%
813,213
05/20/2026
9.10
9.33
9.00
9.00
-0.99%
636,568
05/19/2026
9.26
9.33
9.07
9.09
-0.98%
590,031
05/18/2026
8.92
9.29
8.86
9.18
+1.89%
771,926
05/15/2026
9.03
9.14
8.96
9.01
-0.44%
611,942
05/14/2026
8.95
9.27
8.87
9.05
+0.44%
903,178
05/13/2026
8.79
9.03
8.64
9.01
+0.67%
1,205,743
05/12/2026
8.94
9.07
8.78
8.95
+0.22%
2,792,194
05/11/2026
8.81
9.01
8.66
8.93
+3.12%
841,655
05/08/2026
8.89
8.94
8.65
8.66
-2.70%
670,089
05/07/2026
8.75
9.01
8.60
8.90
-0.11%
1,168,755
05/06/2026
9.21
9.48
8.77
8.91
-7.48%
1,766,333
05/05/2026
10.74
11.32
9.51
9.63
-14.02%
1,644,876
05/05/2026
$0.09 Earnings
05/04/2026
11.17
11.31
10.99
11.20
-0.27%
521,964
05/01/2026
11.38
11.41
10.94
11.23
-2.18%
656,452
04/30/2026
11.49
11.84
11.31
11.48
-2.55%
678,406
04/29/2026
11.52
11.78
11.24
11.78
+3.33%
860,052
04/28/2026
11.37
11.41
11.18
11.40
+1.79%
543,071
04/27/2026
11.14
11.31
11.09
11.20
+1.08%
524,356
04/24/2026
10.84
11.08
10.72
11.08
+1.65%
741,704
04/23/2026
10.74
11.01
10.61
10.90
+1.49%
495,667
04/22/2026
10.46
10.74
10.40
10.74
+4.27%
715,258
04/21/2026
10.05
10.37
9.94
10.30
+4.25%
833,563
04/20/2026
10.22
10.28
9.88
9.88
-3.33%
1,194,006
04/17/2026
10.50
10.54
10.09
10.22
-5.98%
728,215
04/16/2026
10.79
10.97
10.61
10.87
+0.65%
787,469
04/15/2026
11.09
11.21
10.79
10.80
-3.40%
683,409
04/14/2026
11.48
11.58
11.12
11.18
-4.03%
686,228
04/13/2026
11.62
11.88
11.52
11.65
+0.87%
622,576
04/10/2026
11.40
11.59
11.36
11.55
+0.43%
517,841
04/09/2026
11.50
11.68
11.41
11.50
+0.44%
683,389
04/08/2026
11.00
11.59
10.74
11.45
+2.23%
1,227,471
04/07/2026
11.38
11.57
11.17
11.20
-1.23%
829,825
04/06/2026
11.17
11.42
11.10
11.34
+1.16%
500,626
04/02/2026
11.21
11.48
11.15
11.21
+0.99%
641,385
04/01/2026
11.41
11.62
11.10
11.10
-4.64%
712,017
03/31/2026
11.75
12.00
11.51
11.64
+0.52%
807,304
03/30/2026
12.53
12.71
11.39
11.58
-5.08%
1,038,475
03/27/2026
12.00
12.48
12.00
12.20
+1.67%
932,579
03/26/2026
11.90
12.21
11.79
12.00
+0.08%
744,665
03/25/2026
11.85
12.07
11.70
11.99
+0.84%
1,008,029
03/24/2026
12.00
12.28
11.88
11.89
-6.08%
1,390,485
03/23/2026
12.12
12.79
12.02
12.66
+4.11%
1,040,959
03/20/2026
12.33
12.37
11.92
12.16
-0.65%
1,782,244
03/19/2026
11.92
12.41
11.81
12.24
+2.60%
944,573
03/18/2026
12.20
12.38
11.89
11.93
-2.69%
739,606
03/17/2026
12.10
12.44
12.06
12.26
+2.85%
1,229,398
03/16/2026
11.95
12.16
11.77
11.92
+0.25%
680,509
03/13/2026
11.99
12.10
11.52
11.89
-1.57%
766,551
03/12/2026
12.51
12.59
11.93
12.08
-5.18%
1,137,432
03/11/2026
12.35
12.82
12.05
12.74
+2.08%
1,131,579
03/10/2026
12.72
12.85
12.31
12.48
-3.18%
1,243,342
03/09/2026
12.27
12.94
12.00
12.89
+5.40%
2,374,031
03/06/2026
12.29
12.31
11.86
12.23
-1.85%
1,028,194
03/05/2026
12.43
12.60
12.14
12.46
-0.40%
1,282,743
03/04/2026
12.54
12.79
12.35
12.51
+0.81%
772,345
03/03/2026
12.84
12.96
12.23
12.41
-5.12%
1,646,659
03/02/2026
13.37
13.44
12.63
13.08
-0.08%
1,503,820
02/27/2026
13.22
13.53
12.72
13.09
-0.46%
1,697,450
02/26/2026
13.22
13.44
12.99
13.15
-2.08%
1,558,982
02/25/2026
14.28
14.50
13.20
13.43
-6.67%
2,561,428
02/24/2026
13.54
14.45
13.25
14.39
+6.43%
2,659,158
02/23/2026
12.60
13.54
12.26
13.52
+7.90%
3,291,917
02/20/2026
10.10
12.56
9.83
12.53
+25.30%
3,744,427
02/20/2026
$0.13 Earnings
02/19/2026
9.53
10.05
9.53
10.00
+6.04%
1,343,533
02/18/2026
9.52
9.70
9.28
9.43
+1.40%
1,849,747
02/17/2026
9.42
9.53
9.11
9.30
-1.06%
625,325
02/13/2026
9.15
9.51
9.01
9.40
+3.75%
785,688
02/12/2026
9.41
9.41
8.84
9.06
-3.31%
1,072,917
02/11/2026
9.21
9.49
9.13
9.37
+4.69%
977,796
02/10/2026
9.11
9.19
8.83
8.95
-1.43%
604,750
02/09/2026
9.11
9.26
9.01
9.08
-0.22%
512,682
02/06/2026
8.69
9.19
8.69
9.10
+6.18%
1,145,598
02/05/2026
8.72
8.84
8.41
8.57
-3.92%
912,294
02/04/2026
8.94
9.07
8.75
8.92
+0.45%
1,107,394
02/03/2026
8.54
8.90
8.42
8.88
+4.72%
1,084,872
02/02/2026
8.21
8.58
7.77
8.48
+0.12%
955,057
01/30/2026
8.39
8.52
8.31
8.47
-1.17%
1,205,516
01/29/2026
8.77
8.88
8.43
8.57
+2.15%
1,297,229
01/28/2026
8.63
8.69
8.24
8.39
-2.33%
1,123,295
01/27/2026
8.49
8.66
8.49
8.59
+1.54%
657,118
01/26/2026
8.63
8.68
8.39
8.46
0.00%
721,405
01/23/2026
8.62
8.86
8.45
8.46
-0.94%
637,336
01/22/2026
8.53
8.56
8.42
8.54
0.00%
935,095
01/21/2026
8.24
8.54
8.23
8.54
+5.96%
952,978
01/20/2026
8.10
8.20
8.00
8.06
-1.47%
597,821
01/16/2026
8.17
8.30
8.12
8.18
-0.12%
610,191
01/15/2026
8.07
8.27
7.94
8.19
+0.61%
685,106
01/14/2026
8.15
8.28
8.08
8.14
+0.74%
1,052,375
01/13/2026
7.97
8.17
7.97
8.08
+2.67%
878,297
01/12/2026
8.07
8.07
7.73
7.87
-2.11%
890,419