NYSE - Delayed Quote USD
Oil States International, Inc. (OIS)
5.19
+0.13
+(2.57%)
At close: 4:00:02 PM EDT
5.21
+0.02
+(0.39%)
After hours: 6:00:50 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 5.10 | 5.22 | 5.05 | 5.19 | 5.19 | 618,088 |
| Jun 10, 2025 | 4.89 | 5.13 | 4.89 | 5.06 | 5.06 | 796,300 |
| Jun 9, 2025 | 4.69 | 4.88 | 4.61 | 4.83 | 4.83 | 550,000 |
| Jun 6, 2025 | 4.57 | 4.68 | 4.56 | 4.62 | 4.62 | 418,600 |
| Jun 5, 2025 | 4.51 | 4.57 | 4.47 | 4.48 | 4.48 | 482,500 |
| Jun 4, 2025 | 4.58 | 4.69 | 4.44 | 4.47 | 4.47 | 447,300 |
| Jun 3, 2025 | 4.36 | 4.74 | 4.28 | 4.60 | 4.60 | 1,005,500 |
| Jun 2, 2025 | 4.52 | 4.52 | 4.34 | 4.36 | 4.36 | 716,500 |
| May 30, 2025 | 4.42 | 4.44 | 4.34 | 4.35 | 4.35 | 827,900 |
| May 29, 2025 | 4.39 | 4.49 | 4.33 | 4.48 | 4.48 | 462,400 |
| May 28, 2025 | 4.47 | 4.48 | 4.35 | 4.38 | 4.38 | 340,600 |
| May 27, 2025 | 4.41 | 4.44 | 4.26 | 4.44 | 4.44 | 348,700 |
| May 23, 2025 | 4.25 | 4.36 | 4.22 | 4.36 | 4.36 | 390,600 |
| May 22, 2025 | 4.31 | 4.37 | 4.25 | 4.37 | 4.37 | 536,000 |
| May 21, 2025 | 4.50 | 4.54 | 4.36 | 4.37 | 4.37 | 517,600 |
| May 20, 2025 | 4.56 | 4.59 | 4.47 | 4.54 | 4.54 | 499,800 |
| May 19, 2025 | 4.60 | 4.61 | 4.50 | 4.57 | 4.57 | 551,400 |
| May 16, 2025 | 4.71 | 4.71 | 4.59 | 4.66 | 4.66 | 448,200 |
| May 15, 2025 | 4.67 | 4.73 | 4.60 | 4.71 | 4.71 | 503,700 |
| May 14, 2025 | 4.75 | 4.89 | 4.74 | 4.78 | 4.78 | 768,100 |
| May 13, 2025 | 4.81 | 4.86 | 4.74 | 4.81 | 4.81 | 565,600 |
| May 12, 2025 | 4.86 | 4.90 | 4.64 | 4.78 | 4.78 | 638,200 |
| May 9, 2025 | 4.58 | 4.60 | 4.50 | 4.51 | 4.51 | 564,000 |
| May 8, 2025 | 4.36 | 4.59 | 4.36 | 4.51 | 4.51 | 769,800 |
| May 7, 2025 | 4.22 | 4.38 | 4.17 | 4.25 | 4.25 | 882,700 |
| May 6, 2025 | 4.23 | 4.30 | 4.10 | 4.17 | 4.17 | 745,100 |
| May 5, 2025 | 4.24 | 4.36 | 4.17 | 4.17 | 4.17 | 573,400 |
| May 2, 2025 | 4.35 | 4.40 | 4.18 | 4.33 | 4.33 | 996,200 |
| May 1, 2025 | 3.65 | 4.44 | 3.61 | 4.32 | 4.32 | 2,118,100 |
| Apr 30, 2025 | 3.60 | 3.60 | 3.44 | 3.51 | 3.51 | 1,414,400 |
| Apr 29, 2025 | 3.58 | 3.68 | 3.54 | 3.65 | 3.65 | 609,100 |
| Apr 28, 2025 | 3.67 | 3.76 | 3.54 | 3.61 | 3.61 | 793,000 |
| Apr 25, 2025 | 3.46 | 3.69 | 3.45 | 3.69 | 3.69 | 772,500 |
| Apr 24, 2025 | 3.51 | 3.57 | 3.46 | 3.54 | 3.54 | 577,000 |
| Apr 23, 2025 | 3.58 | 3.67 | 3.42 | 3.46 | 3.46 | 892,600 |
| Apr 22, 2025 | 3.41 | 3.58 | 3.33 | 3.51 | 3.51 | 877,300 |
| Apr 21, 2025 | 3.53 | 3.53 | 3.39 | 3.42 | 3.42 | 511,900 |
| Apr 17, 2025 | 3.45 | 3.67 | 3.44 | 3.59 | 3.59 | 1,064,300 |
| Apr 16, 2025 | 3.44 | 3.54 | 3.35 | 3.42 | 3.42 | 742,900 |
| Apr 15, 2025 | 3.42 | 3.54 | 3.38 | 3.40 | 3.40 | 1,035,500 |
| Apr 14, 2025 | 3.55 | 3.55 | 3.39 | 3.45 | 3.45 | 833,700 |
| Apr 11, 2025 | 3.35 | 3.52 | 3.25 | 3.45 | 3.45 | 1,183,300 |
| Apr 10, 2025 | 3.64 | 3.68 | 3.30 | 3.39 | 3.39 | 820,300 |
| Apr 9, 2025 | 3.18 | 3.84 | 3.08 | 3.76 | 3.76 | 1,571,900 |
| Apr 8, 2025 | 3.62 | 3.65 | 3.21 | 3.25 | 3.25 | 945,100 |
| Apr 7, 2025 | 3.44 | 3.75 | 3.23 | 3.41 | 3.41 | 1,218,300 |
| Apr 4, 2025 | 4.10 | 4.18 | 3.53 | 3.64 | 3.64 | 1,937,900 |
| Apr 3, 2025 | 4.85 | 4.88 | 4.35 | 4.40 | 4.40 | 826,700 |
| Apr 2, 2025 | 5.08 | 5.25 | 5.06 | 5.21 | 5.21 | 537,200 |
| Apr 1, 2025 | 5.15 | 5.24 | 5.09 | 5.20 | 5.20 | 667,200 |
| Mar 31, 2025 | 5.12 | 5.25 | 5.04 | 5.15 | 5.15 | 586,500 |
| Mar 28, 2025 | 5.43 | 5.43 | 5.19 | 5.21 | 5.21 | 335,900 |
| Mar 27, 2025 | 5.48 | 5.51 | 5.40 | 5.44 | 5.44 | 494,500 |
| Mar 26, 2025 | 5.50 | 5.59 | 5.44 | 5.46 | 5.46 | 542,100 |
| Mar 25, 2025 | 5.41 | 5.54 | 5.40 | 5.48 | 5.48 | 829,300 |
| Mar 24, 2025 | 5.41 | 5.51 | 5.37 | 5.40 | 5.40 | 1,000,600 |
| Mar 21, 2025 | 5.33 | 5.47 | 5.28 | 5.29 | 5.29 | 1,202,200 |
| Mar 20, 2025 | 5.35 | 5.48 | 5.33 | 5.42 | 5.42 | 452,300 |
| Mar 19, 2025 | 5.24 | 5.48 | 5.24 | 5.44 | 5.44 | 583,500 |
| Mar 18, 2025 | 5.14 | 5.30 | 5.09 | 5.26 | 5.26 | 753,900 |
| Mar 17, 2025 | 4.95 | 5.17 | 4.95 | 5.09 | 5.09 | 621,600 |
| Mar 14, 2025 | 4.98 | 5.00 | 4.88 | 4.95 | 4.95 | 631,600 |
| Mar 13, 2025 | 4.99 | 5.03 | 4.87 | 4.89 | 4.89 | 643,800 |
| Mar 12, 2025 | 4.86 | 5.11 | 4.80 | 5.03 | 5.03 | 611,800 |
| Mar 11, 2025 | 4.70 | 4.87 | 4.70 | 4.81 | 4.81 | 775,900 |
| Mar 10, 2025 | 4.78 | 4.91 | 4.68 | 4.70 | 4.70 | 832,900 |
| Mar 7, 2025 | 4.76 | 4.87 | 4.71 | 4.82 | 4.82 | 774,700 |
| Mar 6, 2025 | 4.81 | 4.84 | 4.66 | 4.74 | 4.74 | 935,500 |
| Mar 5, 2025 | 4.91 | 4.97 | 4.79 | 4.84 | 4.84 | 1,790,000 |
| Mar 4, 2025 | 5.00 | 5.11 | 4.82 | 4.99 | 4.99 | 1,001,700 |
| Mar 3, 2025 | 5.49 | 5.54 | 5.03 | 5.09 | 5.09 | 2,072,200 |
| Feb 28, 2025 | 5.33 | 5.46 | 5.24 | 5.44 | 5.44 | 797,400 |
| Feb 27, 2025 | 5.33 | 5.40 | 5.28 | 5.34 | 5.34 | 737,000 |
| Feb 26, 2025 | 5.25 | 5.46 | 5.18 | 5.33 | 5.33 | 1,544,200 |
| Feb 25, 2025 | 5.20 | 5.40 | 5.15 | 5.23 | 5.23 | 1,977,000 |
| Feb 24, 2025 | 4.92 | 5.46 | 4.87 | 5.17 | 5.17 | 1,332,300 |
| Feb 21, 2025 | 5.37 | 5.50 | 4.64 | 4.74 | 4.74 | 2,002,800 |
| Feb 20, 2025 | 5.38 | 5.41 | 5.30 | 5.37 | 5.37 | 426,700 |
| Feb 19, 2025 | 5.42 | 5.42 | 5.27 | 5.35 | 5.35 | 603,700 |
| Feb 18, 2025 | 5.44 | 5.49 | 5.36 | 5.44 | 5.44 | 325,400 |
| Feb 14, 2025 | 5.50 | 5.57 | 5.40 | 5.42 | 5.42 | 354,000 |
| Feb 13, 2025 | 5.41 | 5.47 | 5.30 | 5.45 | 5.45 | 712,500 |
| Feb 12, 2025 | 5.37 | 5.44 | 5.32 | 5.38 | 5.38 | 292,100 |
| Feb 11, 2025 | 5.36 | 5.50 | 5.31 | 5.45 | 5.45 | 311,400 |
| Feb 10, 2025 | 5.15 | 5.39 | 5.14 | 5.31 | 5.31 | 316,600 |
| Feb 7, 2025 | 5.13 | 5.23 | 5.08 | 5.09 | 5.09 | 292,600 |
| Feb 6, 2025 | 5.25 | 5.25 | 5.05 | 5.13 | 5.13 | 337,200 |
| Feb 5, 2025 | 5.19 | 5.26 | 5.11 | 5.17 | 5.17 | 737,300 |
| Feb 4, 2025 | 4.89 | 5.18 | 4.89 | 5.16 | 5.16 | 316,200 |
| Feb 3, 2025 | 5.05 | 5.07 | 4.92 | 4.97 | 4.97 | 441,100 |
| Jan 31, 2025 | 5.24 | 5.25 | 5.06 | 5.08 | 5.08 | 400,500 |
| Jan 30, 2025 | 5.26 | 5.34 | 5.23 | 5.25 | 5.25 | 347,200 |
| Jan 29, 2025 | 5.22 | 5.30 | 5.16 | 5.23 | 5.23 | 372,200 |
| Jan 28, 2025 | 5.37 | 5.43 | 5.19 | 5.26 | 5.26 | 433,300 |
| Jan 27, 2025 | 5.52 | 5.58 | 5.36 | 5.37 | 5.37 | 466,800 |
| Jan 24, 2025 | 5.47 | 5.68 | 5.42 | 5.54 | 5.54 | 429,600 |
| Jan 23, 2025 | 5.64 | 5.67 | 5.46 | 5.50 | 5.50 | 462,500 |
| Jan 22, 2025 | 5.73 | 5.73 | 5.59 | 5.62 | 5.62 | 774,100 |
| Jan 21, 2025 | 5.76 | 5.80 | 5.62 | 5.71 | 5.71 | 451,400 |
| Jan 17, 2025 | 5.76 | 5.86 | 5.68 | 5.74 | 5.74 | 436,600 |
| Jan 16, 2025 | 5.64 | 5.76 | 5.55 | 5.72 | 5.72 | 407,200 |
| Jan 15, 2025 | 5.48 | 5.77 | 5.43 | 5.72 | 5.72 | 513,700 |
| Jan 14, 2025 | 5.29 | 5.42 | 5.28 | 5.42 | 5.42 | 308,100 |
| Jan 13, 2025 | 5.23 | 5.34 | 5.13 | 5.32 | 5.32 | 467,900 |
| Jan 10, 2025 | 5.32 | 5.43 | 5.06 | 5.19 | 5.19 | 597,400 |
| Jan 8, 2025 | 5.20 | 5.26 | 5.13 | 5.19 | 5.19 | 428,300 |
| Jan 7, 2025 | 5.26 | 5.34 | 5.21 | 5.22 | 5.22 | 493,800 |
| Jan 6, 2025 | 5.33 | 5.49 | 5.21 | 5.22 | 5.22 | 321,400 |
| Jan 3, 2025 | 5.30 | 5.35 | 5.19 | 5.33 | 5.33 | 279,100 |
| Jan 2, 2025 | 5.12 | 5.31 | 5.11 | 5.23 | 5.23 | 365,100 |
| Dec 31, 2024 | 4.94 | 5.15 | 4.94 | 5.06 | 5.06 | 356,500 |
| Dec 30, 2024 | 4.80 | 4.96 | 4.74 | 4.90 | 4.90 | 406,500 |
| Dec 27, 2024 | 4.82 | 4.90 | 4.74 | 4.80 | 4.80 | 445,600 |
| Dec 26, 2024 | 4.79 | 4.84 | 4.66 | 4.83 | 4.83 | 335,700 |
| Dec 24, 2024 | 4.70 | 4.78 | 4.61 | 4.77 | 4.77 | 184,400 |
| Dec 23, 2024 | 4.59 | 4.76 | 4.59 | 4.71 | 4.71 | 668,900 |
| Dec 20, 2024 | 4.54 | 4.72 | 4.52 | 4.59 | 4.59 | 1,479,600 |
| Dec 19, 2024 | 4.94 | 4.99 | 4.57 | 4.57 | 4.57 | 1,014,400 |
| Dec 18, 2024 | 5.02 | 5.26 | 4.82 | 4.83 | 4.83 | 605,200 |
| Dec 17, 2024 | 4.99 | 5.02 | 4.84 | 4.95 | 4.95 | 420,500 |
| Dec 16, 2024 | 5.06 | 5.16 | 5.00 | 5.01 | 5.01 | 398,800 |
| Dec 13, 2024 | 5.13 | 5.24 | 5.01 | 5.11 | 5.11 | 414,000 |
| Dec 12, 2024 | 5.34 | 5.36 | 5.11 | 5.11 | 5.11 | 453,000 |
| Dec 11, 2024 | 5.38 | 5.46 | 5.19 | 5.39 | 5.39 | 512,900 |
| Dec 10, 2024 | 5.26 | 5.39 | 5.12 | 5.28 | 5.28 | 545,400 |
| Dec 9, 2024 | 5.27 | 5.37 | 5.23 | 5.24 | 5.24 | 405,600 |
| Dec 6, 2024 | 5.34 | 5.34 | 5.12 | 5.22 | 5.22 | 581,500 |
| Dec 5, 2024 | 5.40 | 5.50 | 5.35 | 5.39 | 5.39 | 515,900 |
| Dec 4, 2024 | 5.55 | 5.57 | 5.31 | 5.37 | 5.37 | 582,500 |
| Dec 3, 2024 | 5.64 | 5.68 | 5.41 | 5.56 | 5.56 | 531,100 |
| Dec 2, 2024 | 5.49 | 5.64 | 5.44 | 5.58 | 5.58 | 484,100 |
| Nov 29, 2024 | 5.61 | 5.63 | 5.46 | 5.50 | 5.50 | 294,000 |
| Nov 27, 2024 | 5.49 | 5.68 | 5.49 | 5.56 | 5.56 | 430,000 |
| Nov 26, 2024 | 5.54 | 5.55 | 5.39 | 5.49 | 5.49 | 573,600 |
| Nov 25, 2024 | 5.81 | 5.84 | 5.46 | 5.51 | 5.51 | 864,800 |
| Nov 22, 2024 | 5.47 | 5.74 | 5.45 | 5.72 | 5.72 | 1,075,500 |
| Nov 21, 2024 | 5.42 | 5.53 | 5.39 | 5.44 | 5.44 | 474,000 |
| Nov 20, 2024 | 5.33 | 5.41 | 5.24 | 5.36 | 5.36 | 631,700 |
| Nov 19, 2024 | 5.27 | 5.37 | 5.24 | 5.33 | 5.33 | 778,100 |
| Nov 18, 2024 | 5.41 | 5.46 | 5.33 | 5.36 | 5.36 | 354,900 |
| Nov 15, 2024 | 5.42 | 5.45 | 5.20 | 5.27 | 5.27 | 476,100 |
| Nov 14, 2024 | 5.29 | 5.38 | 5.20 | 5.37 | 5.37 | 445,000 |
| Nov 13, 2024 | 5.42 | 5.45 | 5.21 | 5.24 | 5.24 | 670,700 |
| Nov 12, 2024 | 5.50 | 5.64 | 5.40 | 5.40 | 5.40 | 455,800 |
| Nov 11, 2024 | 5.28 | 5.50 | 5.26 | 5.50 | 5.50 | 995,600 |
| Nov 8, 2024 | 5.25 | 5.37 | 5.22 | 5.25 | 5.25 | 580,700 |
| Nov 7, 2024 | 5.32 | 5.41 | 5.24 | 5.30 | 5.30 | 616,200 |
| Nov 6, 2024 | 5.19 | 5.41 | 5.16 | 5.32 | 5.32 | 1,054,500 |
| Nov 5, 2024 | 4.70 | 4.95 | 4.69 | 4.94 | 4.94 | 549,400 |
| Nov 4, 2024 | 4.60 | 4.79 | 4.54 | 4.72 | 4.72 | 575,800 |
| Nov 1, 2024 | 4.78 | 4.78 | 4.51 | 4.53 | 4.53 | 705,400 |
| Oct 31, 2024 | 4.71 | 4.76 | 4.58 | 4.73 | 4.73 | 802,200 |
| Oct 30, 2024 | 4.45 | 4.81 | 4.43 | 4.64 | 4.64 | 1,389,300 |
| Oct 29, 2024 | 4.32 | 4.33 | 4.12 | 4.18 | 4.18 | 725,700 |
| Oct 28, 2024 | 4.28 | 4.37 | 4.21 | 4.35 | 4.35 | 521,900 |
| Oct 25, 2024 | 4.25 | 4.37 | 4.21 | 4.31 | 4.31 | 496,400 |
| Oct 24, 2024 | 4.25 | 4.26 | 4.10 | 4.18 | 4.18 | 538,800 |
| Oct 23, 2024 | 4.28 | 4.37 | 4.17 | 4.23 | 4.23 | 639,500 |
| Oct 22, 2024 | 4.32 | 4.36 | 4.25 | 4.30 | 4.30 | 732,300 |
| Oct 21, 2024 | 4.43 | 4.48 | 4.18 | 4.30 | 4.30 | 990,600 |
| Oct 18, 2024 | 4.61 | 4.61 | 4.36 | 4.37 | 4.37 | 641,900 |
| Oct 17, 2024 | 4.68 | 4.69 | 4.50 | 4.61 | 4.61 | 380,300 |
| Oct 16, 2024 | 4.67 | 4.70 | 4.62 | 4.68 | 4.68 | 425,400 |
| Oct 15, 2024 | 4.65 | 4.68 | 4.58 | 4.60 | 4.60 | 588,900 |
| Oct 14, 2024 | 4.83 | 4.85 | 4.75 | 4.81 | 4.81 | 417,300 |
| Oct 11, 2024 | 4.74 | 4.91 | 4.74 | 4.90 | 4.90 | 630,500 |
| Oct 10, 2024 | 4.83 | 4.91 | 4.75 | 4.85 | 4.85 | 429,300 |
| Oct 9, 2024 | 4.93 | 4.98 | 4.81 | 4.81 | 4.81 | 472,800 |
| Oct 8, 2024 | 4.91 | 5.08 | 4.91 | 5.01 | 5.01 | 788,100 |
| Oct 7, 2024 | 5.11 | 5.22 | 5.11 | 5.16 | 5.16 | 526,300 |
| Oct 4, 2024 | 5.06 | 5.23 | 5.03 | 5.11 | 5.11 | 721,400 |
| Oct 3, 2024 | 4.75 | 5.01 | 4.74 | 5.00 | 5.00 | 575,000 |
| Oct 2, 2024 | 4.74 | 4.77 | 4.62 | 4.75 | 4.75 | 881,100 |
| Oct 1, 2024 | 4.55 | 4.70 | 4.55 | 4.64 | 4.64 | 710,400 |
| Sep 30, 2024 | 4.57 | 4.68 | 4.54 | 4.60 | 4.60 | 509,700 |
| Sep 27, 2024 | 4.52 | 4.63 | 4.50 | 4.58 | 4.58 | 710,300 |
| Sep 26, 2024 | 4.51 | 4.53 | 4.41 | 4.46 | 4.46 | 641,300 |
| Sep 25, 2024 | 4.79 | 4.79 | 4.58 | 4.60 | 4.60 | 435,100 |
| Sep 24, 2024 | 4.92 | 4.93 | 4.79 | 4.81 | 4.81 | 496,500 |
| Sep 23, 2024 | 4.89 | 4.96 | 4.79 | 4.82 | 4.82 | 413,100 |
| Sep 20, 2024 | 4.86 | 4.89 | 4.80 | 4.82 | 4.82 | 1,195,800 |
| Sep 19, 2024 | 4.98 | 4.98 | 4.84 | 4.93 | 4.93 | 429,800 |
| Sep 18, 2024 | 4.93 | 5.02 | 4.82 | 4.82 | 4.82 | 518,600 |
| Sep 17, 2024 | 4.73 | 4.94 | 4.69 | 4.93 | 4.93 | 599,500 |
| Sep 16, 2024 | 4.64 | 4.68 | 4.55 | 4.67 | 4.67 | 472,600 |
| Sep 13, 2024 | 4.56 | 4.62 | 4.49 | 4.58 | 4.58 | 555,800 |
| Sep 12, 2024 | 4.52 | 4.58 | 4.44 | 4.48 | 4.48 | 622,500 |
| Sep 11, 2024 | 4.47 | 4.47 | 4.33 | 4.45 | 4.45 | 606,400 |
| Sep 10, 2024 | 4.63 | 4.68 | 4.42 | 4.48 | 4.48 | 829,300 |
| Sep 9, 2024 | 4.64 | 4.69 | 4.60 | 4.61 | 4.61 | 638,400 |
| Sep 6, 2024 | 4.82 | 4.89 | 4.63 | 4.65 | 4.65 | 1,036,100 |
| Sep 5, 2024 | 4.89 | 4.90 | 4.79 | 4.82 | 4.82 | 677,200 |
| Sep 4, 2024 | 4.89 | 5.00 | 4.85 | 4.86 | 4.86 | 604,700 |
| Sep 3, 2024 | 5.17 | 5.23 | 4.86 | 4.89 | 4.89 | 848,200 |
| Aug 30, 2024 | 5.29 | 5.31 | 5.20 | 5.29 | 5.29 | 396,600 |
| Aug 29, 2024 | 5.28 | 5.35 | 5.21 | 5.31 | 5.31 | 483,500 |
| Aug 28, 2024 | 5.19 | 5.27 | 5.14 | 5.21 | 5.21 | 425,500 |
| Aug 27, 2024 | 5.27 | 5.29 | 5.18 | 5.27 | 5.27 | 453,100 |
| Aug 26, 2024 | 5.42 | 5.47 | 5.26 | 5.31 | 5.31 | 671,100 |
| Aug 23, 2024 | 5.12 | 5.31 | 5.12 | 5.29 | 5.29 | 765,500 |
| Aug 22, 2024 | 5.17 | 5.18 | 5.06 | 5.06 | 5.06 | 575,300 |
| Aug 21, 2024 | 5.07 | 5.17 | 5.04 | 5.15 | 5.15 | 552,300 |
| Aug 20, 2024 | 5.12 | 5.12 | 4.96 | 5.02 | 5.02 | 723,400 |
| Aug 19, 2024 | 5.10 | 5.24 | 5.10 | 5.15 | 5.15 | 746,600 |
| Aug 16, 2024 | 5.02 | 5.13 | 5.01 | 5.07 | 5.07 | 489,500 |
| Aug 15, 2024 | 4.99 | 5.15 | 4.96 | 5.06 | 5.06 | 789,600 |
| Aug 14, 2024 | 4.86 | 4.95 | 4.76 | 4.91 | 4.91 | 773,400 |
| Aug 13, 2024 | 4.87 | 4.89 | 4.80 | 4.83 | 4.83 | 595,500 |
| Aug 12, 2024 | 4.86 | 4.94 | 4.73 | 4.89 | 4.89 | 705,400 |
| Aug 9, 2024 | 4.92 | 4.99 | 4.79 | 4.80 | 4.80 | 654,500 |
| Aug 8, 2024 | 5.01 | 5.05 | 4.87 | 4.91 | 4.91 | 890,000 |
| Aug 7, 2024 | 5.15 | 5.20 | 4.85 | 4.94 | 4.94 | 1,218,600 |
| Aug 6, 2024 | 5.06 | 5.13 | 4.97 | 5.04 | 5.04 | 1,103,500 |
| Aug 5, 2024 | 5.03 | 5.10 | 4.89 | 5.05 | 5.05 | 1,272,500 |
| Aug 2, 2024 | 5.38 | 5.44 | 5.24 | 5.33 | 5.33 | 1,533,200 |
| Aug 1, 2024 | 5.69 | 5.74 | 5.40 | 5.60 | 5.60 | 1,610,200 |
| Jul 31, 2024 | 5.72 | 5.83 | 5.57 | 5.72 | 5.72 | 1,601,200 |
| Jul 30, 2024 | 5.45 | 5.63 | 5.42 | 5.55 | 5.55 | 1,469,400 |
| Jul 29, 2024 | 5.26 | 5.75 | 5.22 | 5.39 | 5.39 | 2,449,200 |
| Jul 26, 2024 | 4.79 | 4.85 | 4.71 | 4.74 | 4.74 | 646,500 |
| Jul 25, 2024 | 4.49 | 4.78 | 4.47 | 4.73 | 4.73 | 683,800 |
| Jul 24, 2024 | 4.59 | 4.70 | 4.47 | 4.48 | 4.48 | 831,900 |
| Jul 23, 2024 | 4.47 | 4.61 | 4.47 | 4.60 | 4.60 | 620,800 |
| Jul 22, 2024 | 4.47 | 4.55 | 4.41 | 4.50 | 4.50 | 694,400 |
| Jul 19, 2024 | 4.49 | 4.54 | 4.40 | 4.47 | 4.47 | 645,500 |
| Jul 18, 2024 | 4.47 | 4.55 | 4.45 | 4.52 | 4.52 | 632,600 |
| Jul 17, 2024 | 4.56 | 4.67 | 4.47 | 4.53 | 4.53 | 997,200 |
| Jul 16, 2024 | 4.34 | 4.58 | 4.32 | 4.56 | 4.56 | 1,765,200 |
| Jul 15, 2024 | 4.33 | 4.40 | 4.23 | 4.32 | 4.32 | 963,000 |
| Jul 12, 2024 | 4.37 | 4.40 | 4.23 | 4.30 | 4.30 | 660,300 |
| Jul 11, 2024 | 4.15 | 4.34 | 4.08 | 4.30 | 4.30 | 573,600 |
| Jul 10, 2024 | 4.03 | 4.14 | 4.03 | 4.08 | 4.08 | 532,700 |
| Jul 9, 2024 | 4.20 | 4.20 | 4.03 | 4.05 | 4.05 | 768,900 |
| Jul 8, 2024 | 4.21 | 4.25 | 4.18 | 4.23 | 4.23 | 317,500 |
| Jul 5, 2024 | 4.31 | 4.33 | 4.15 | 4.20 | 4.20 | 676,200 |
| Jul 3, 2024 | 4.27 | 4.39 | 4.25 | 4.36 | 4.36 | 258,200 |
| Jul 2, 2024 | 4.37 | 4.43 | 4.25 | 4.25 | 4.25 | 271,900 |
| Jul 1, 2024 | 4.43 | 4.50 | 4.30 | 4.33 | 4.33 | 529,400 |
| Jun 28, 2024 | 4.39 | 4.50 | 4.31 | 4.44 | 4.44 | 1,893,400 |
| Jun 27, 2024 | 4.39 | 4.43 | 4.29 | 4.33 | 4.33 | 505,500 |
| Jun 26, 2024 | 4.34 | 4.40 | 4.26 | 4.38 | 4.38 | 639,300 |
| Jun 25, 2024 | 4.41 | 4.44 | 4.32 | 4.35 | 4.35 | 523,700 |
| Jun 24, 2024 | 4.28 | 4.50 | 4.23 | 4.46 | 4.46 | 665,900 |
| Jun 21, 2024 | 4.18 | 4.29 | 4.16 | 4.26 | 4.26 | 1,560,800 |
| Jun 20, 2024 | 4.04 | 4.20 | 3.99 | 4.16 | 4.16 | 914,500 |
| Jun 18, 2024 | 4.04 | 4.14 | 4.01 | 4.04 | 4.04 | 732,000 |
| Jun 17, 2024 | 3.94 | 4.04 | 3.91 | 4.03 | 4.03 | 639,100 |
| Jun 14, 2024 | 4.00 | 4.02 | 3.92 | 3.96 | 3.96 | 621,800 |
| Jun 13, 2024 | 4.14 | 4.14 | 4.00 | 4.02 | 4.02 | 772,200 |
| Jun 12, 2024 | 4.25 | 4.29 | 4.12 | 4.13 | 4.13 | 668,800 |
Related Tickers
FET Forum Energy Technologies, Inc.
18.49
+2.89%
RES RPC, Inc.
4.9500
0.00%
OII Oceaneering International, Inc.
21.15
+2.08%
HLX Helix Energy Solutions Group, Inc.
7.09
+2.46%
NCSM NCS Multistage Holdings, Inc.
30.22
+2.07%
NGS Natural Gas Services Group, Inc.
25.19
+0.40%
RNGR Ranger Energy Services, Inc.
12.93
+2.62%
CLB Core Laboratories Inc.
12.26
+1.83%
KLXE KLX Energy Services Holdings, Inc.
2.3250
+9.67%
INVX Innovex International, Inc.
16.70
+3.28%