Skip to main content
OIS logo

Oil States International, Inc.

OISNYSEEnergyOil & Gas Equipment & Services

$8.74Today:- (-)1Y +19.47%

As of Oct 26, 2026 close

Market cap
$512.40M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.50$14.50
Volume (live)
-
Avg. volume (3M)
786.70K

Oil States International (OIS) Historical Stock Prices

Analyze Oil States International (OIS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Oil States International (OIS) Interactive Price Chart

Interactive historical price chart showing Oil States International stock price movements and trends across multiple time periods.

Loading chart...

OIS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
OIS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20268.378.778.378.748.74755.52K
Oct 23, 20268.118.687.978.608.601.05M
Oct 22, 20268.488.497.738.048.041.92M
Oct 21, 20268.288.558.288.498.49666.61K
Oct 20, 20268.478.478.118.298.291.12M
Oct 19, 20268.138.378.068.338.33973.37K
Oct 16, 20267.918.247.918.128.121.00M
Oct 15, 20268.018.017.737.947.941.30M
Oct 14, 20268.278.317.998.048.04962.12K
Oct 13, 20268.248.358.168.288.28975.38K
Oct 12, 20268.218.438.158.188.18537.62K
Oct 9, 20268.208.338.178.178.17748.62K
Oct 8, 20268.198.308.078.208.20854.30K
Oct 7, 20268.248.358.038.098.09864.66K
Oct 6, 20268.478.508.158.288.28898.71K
Oct 5, 20268.238.698.168.488.48756.69K
Oct 2, 20268.168.308.128.238.23498.81K
Oct 1, 20267.928.237.898.198.19626.85K
Sep 30, 20268.038.057.897.957.95663.32K
Sep 29, 20268.158.277.968.018.01710.23K
Sep 28, 20268.418.478.278.318.31741.75K
Sep 25, 20268.248.378.208.288.28517.70K
Sep 24, 20268.368.418.268.318.31535.06K
Sep 23, 20268.278.438.198.318.31479.05K
Sep 22, 20268.208.398.118.238.23504.90K
Sep 21, 20268.398.438.218.318.31435.90K
Sep 18, 20268.438.488.288.418.411.15M
Sep 17, 20268.458.558.368.408.40455.05K
Sep 16, 20268.588.638.278.448.44449.99K
Sep 15, 20268.468.688.398.608.60447.30K
Sep 14, 20268.658.658.308.398.39619.71K
Sep 11, 20268.668.738.488.698.69401.59K
Sep 10, 20268.978.978.448.598.59424.27K
Sep 9, 20268.808.948.588.768.76532.87K
Sep 8, 20268.928.958.678.708.70374.84K
Sep 4, 20268.848.848.618.768.76430.75K
Sep 3, 20268.999.028.818.868.86389.74K
Sep 2, 20268.719.088.718.968.96468.97K
Sep 1, 20268.838.938.718.828.82450.92K
Aug 31, 20268.848.978.758.828.82577.08K
Aug 28, 20268.668.748.558.618.61432.06K
Aug 27, 20268.268.718.268.678.67516.35K
Aug 26, 20268.488.488.078.298.29602.33K
Aug 25, 20268.258.458.258.388.38455.98K
Aug 24, 20268.568.668.168.318.31545.36K
Aug 21, 20268.789.008.628.658.65524.26K
Aug 20, 20268.939.008.508.708.70654.55K
Aug 19, 20269.139.178.848.888.88467.59K
Aug 18, 20269.229.238.938.978.97481.26K
Aug 17, 20269.069.238.969.169.16580.01K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.