The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Oil States International

  • OIS
  • NYSE
  • Oil and Gas
  • Latest 61.67
  • Currency US$
  • Change -0.70
  • Percent Change -1.122 %
  • Volume 772,435
  • Fri Sep 19, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 61.67 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 62.78 61.66 62.56 61.67 772,435
Sep 18 63.43 62.14 63.16 62.37 328,553
Sep 17 63.95 62.56 63.67 62.93 372,895
Sep 16 64.19 62.56 62.75 63.46 554,091
Sep 15 62.99 61.98 62.55 62.80 484,648
Sep 12 63.30 62.41 63.13 62.62 454,789
Sep 11 63.50 61.98 62.15 63.39 393,538
Sep 10 62.87 61.85 62.63 62.81 485,312
Sep 9 63.47 62.34 62.81 62.68 326,132
Sep 8 63.64 62.53 63.45 62.81 450,994
Sep 5 63.90 63.34 63.70 63.82 780,901
Sep 4 64.39 63.26 63.66 63.71 1,144,496
Sep 3 64.16 63.43 64.00 63.62 462,062
Sep 2 64.56 63.34 64.40 63.60 498,870
Aug 29 65.05 63.75 64.23 64.55 807,956
Aug 28 64.25 63.15 63.63 63.98 396,330
Aug 27 64.20 63.34 63.84 63.65 344,169
Aug 26 64.26 63.09 63.17 63.68 425,338
Aug 25 63.37 62.86 63.25 63.04 284,829
Aug 22 63.24 62.45 63.23 62.96 279,873
Aug 21 63.76 62.57 62.89 63.28 661,321
Aug 20 62.80 61.92 62.37 62.70 344,912
Aug 19 62.83 61.70 61.95 62.42 378,094
Aug 18 62.49 61.69 62.16 61.87 321,061
Aug 15 62.14 61.30 61.49 61.92 444,899
Aug 14 62.47 61.16 62.06 61.28 384,295
Aug 13 62.76 61.67 61.68 62.13 327,382
Aug 12 62.25 61.14 61.72 61.54 359,538
Aug 11 63.01 62.03 62.99 62.07 370,092
Aug 8 62.70 61.41 61.97 62.58 379,222
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.