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 59.24
  • Currency US$
  • Change 0.48
  • Percent Change 0.817 %
  • Volume 342,299
  • Fri Oct 31, 2014 12:15 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: 59.20 Last Trade: Oct 31, 2014
Date High Low Open Close Volume
Oct 31 59.56 56.38 59.16 59.20 345,035
Oct 30 59.54 58.09 58.83 58.76 1,084,376
Oct 29 60.71 58.78 59.92 59.22 913,630
Oct 28 59.55 57.33 57.88 59.37 699,376
Oct 27 59.37 57.32 59.37 57.62 866,453
Oct 24 60.47 59.28 59.94 60.18 738,292
Oct 23 60.29 59.01 59.44 60.04 1,307,485
Oct 22 60.54 58.92 59.66 58.96 1,443,920
Oct 21 59.53 57.69 57.81 59.43 1,519,237
Oct 20 57.29 55.59 56.34 57.23 1,530,236
Oct 17 58.11 55.71 57.30 56.45 757,824
Oct 16 57.40 55.16 55.33 56.60 1,957,453
Oct 15 58.28 55.39 57.86 57.07 1,783,110
Oct 14 59.76 56.78 57.62 58.32 1,405,732
Oct 13 58.72 57.14 58.06 57.19 1,194,087
Oct 10 59.34 57.61 58.47 58.10 1,629,237
Oct 9 61.23 58.74 60.84 58.76 1,006,916
Oct 8 61.32 58.94 59.95 61.30 1,199,389
Oct 7 61.46 59.65 59.82 60.12 898,724
Oct 6 60.41 59.19 59.50 60.06 524,626
Oct 3 60.11 58.84 59.86 59.48 735,941
Oct 2 60.20 58.80 60.20 59.70 1,157,556
Oct 1 62.34 60.34 61.80 60.36 859,402
Sep 30 63.28 61.87 62.45 61.90 1,232,641
Sep 29 62.55 61.63 62.01 62.46 979,343
Sep 26 62.93 61.65 61.96 62.68 649,094
Sep 25 62.72 61.73 62.54 62.11 599,906
Sep 24 62.56 61.58 61.83 62.50 589,027
Sep 23 62.31 61.70 61.86 61.71 586,759
Sep 22 62.05 61.18 61.56 61.93 832,799
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.