Stockscreener 앱 받기
5.02
2.24%
0.11
Oil States International Inc 주식 (OIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $5.07 | $4.91 | $0.16 | 606,883.0 | +2.24% |
| 2025-08-07 | $5.14 | $4.88 | $0.2586 | 596,183.0 | -1.80% |
| 2025-08-06 | $5.19 | $4.97 | $0.22 | 677,573.0 | -1.57% |
| 2025-08-05 | $5.10 | $4.86 | $0.24 | 1,027,091.0 | +3.89% |
| 2025-08-04 | $5.01 | $4.80 | $0.215 | 939,365.0 | +0.20% |
| 2025-08-01 | $4.99 | $4.75 | $0.2391 | 760,988.0 | -2.20% |
| 2025-07-31 | $5.51 | $4.80 | $0.71 | 1,526,861.0 | -11.37% |
| 2025-07-30 | $5.79 | $5.58 | $0.215 | 544,297.0 | -3.10% |
| 2025-07-29 | $5.84 | $5.68 | $0.16 | 523,594.0 | -0.51% |
| 2025-07-28 | $5.99 | $5.80 | $0.19 | 695,989.0 | +1.04% |
| 2025-07-25 | $5.86 | $5.71 | $0.145 | 846,542.0 | +0.52% |
| 2025-07-24 | $5.76 | $5.53 | $0.235 | 787,982.0 | +2.31% |
| 2025-07-23 | $5.66 | $5.59 | $0.065 | 342,458.0 | +6.64% |
| 2025-07-22 | $5.32 | $5.21 | $0.11 | 655,476.0 | +0.19% |
| 2025-07-21 | $5.54 | $5.25 | $0.295 | 875,174.0 | -3.13% |
| 2025-07-18 | $5.46 | $5.25 | $0.215 | 820,620.0 | +2.45% |
| 2025-07-17 | $5.30 | $5.06 | $0.245 | 723,370.0 | +4.13% |
| 2025-07-16 | $5.17 | $5.01 | $0.155 | 745,029.0 | -0.59% |
| 2025-07-15 | $5.36 | $5.11 | $0.25 | 744,092.0 | -4.30% |
| 2025-07-14 | $5.61 | $5.33 | $0.27 | 681,916.0 | -5.14% |
Oil States International Inc 주식 (OIS) 연도별 가격 이력
이 심층 분석에서는 Oil States International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OIS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oil States International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Oil States International Inc 주식 (OIS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $5.19 | $4.75 | $0.4391 | 5,214,966.0 | +0.60% |
| 2025-07 | $5.99 | $4.80 | $1.19 | 15,432,594.0 | -6.90% |
| 2025-06 | $5.81 | $4.28 | $1.53 | 17,091,409.0 | +23.22% |
| 2025-05 | $4.90 | $3.61 | $1.29 | 14,043,398.0 | +23.93% |
| 2025-04 | $5.25 | $3.08 | $2.17 | 19,827,607.0 | -31.84% |
| 2025-03 | $5.59 | $4.66 | $0.935 | 16,398,467.0 | -5.33% |
| 2025-02 | $5.57 | $4.63 | $0.935 | 13,605,480.0 | +7.09% |
| 2025-01 | $5.86 | $5.05 | $0.80 | 8,489,319.0 | +0.40% |
Oil States International Inc 주식 (OIS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.68 | $4.52 | $1.16 | 10,491,633.0 | -10.91% |
| 2024-11 | $5.84 | $4.51 | $1.33 | 12,419,659.0 | +16.28% |
| 2024-10 | $5.23 | $4.09 | $1.14 | 15,018,820.0 | +2.83% |
| 2024-09 | $5.23 | $4.33 | $0.90 | 12,235,818.0 | -13.04% |
| 2024-08 | $5.74 | $4.73 | $1.01 | 17,013,943.0 | -7.52% |
| 2024-07 | $5.83 | $4.03 | $1.80 | 18,128,637.0 | +28.83% |
| 2024-06 | $4.53 | $3.91 | $0.62 | 16,078,603.0 | -0.67% |
| 2024-05 | $4.81 | $4.00 | $0.805 | 25,929,804.0 | +12.03% |
| 2024-04 | $6.53 | $3.95 | $2.58 | 33,196,065.0 | -35.23% |
| 2024-03 | $6.24 | $5.21 | $1.03 | 46,287,553.0 | +14.29% |
| 2024-02 | $6.46 | $5.34 | $1.12 | 21,607,594.0 | -12.64% |
| 2024-01 | $6.95 | $5.72 | $1.23 | 11,123,764.0 | -9.13% |
Oil States International Inc 주식 (OIS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.27 | $6.32 | $0.95 | 16,314,067.0 | -1.45% |
| 2023-11 | $7.84 | $6.76 | $1.08 | 10,290,244.0 | -5.10% |
| 2023-10 | $8.38 | $7.19 | $1.19 | 11,860,670.0 | -13.26% |
| 2023-09 | $8.92 | $7.96 | $0.96 | 12,710,097.0 | +6.76% |
| 2023-08 | $8.11 | $7.37 | $0.74 | 11,597,143.0 | -2.49% |
| 2023-07 | $9.02 | $7.19 | $1.83 | 12,424,881.0 | +7.63% |
| 2023-06 | $7.54 | $6.33 | $1.21 | 19,770,245.0 | +17.45% |
| 2023-05 | $7.35 | $6.32 | $1.03 | 13,822,748.0 | -9.66% |
| 2023-04 | $9.02 | $6.25 | $2.77 | 12,021,545.0 | -15.49% |
| 2023-03 | $10.47 | $7.23 | $3.24 | 25,075,281.0 | -8.76% |
| 2023-02 | $10.44 | $8.12 | $2.32 | 14,950,939.0 | +6.66% |
| 2023-01 | $8.88 | $6.86 | $2.02 | 9,405,764.0 | +14.75% |
2.04%
0.48%
자본화:
|
볼륨(24시간):