loading

Oil States International Inc Stock (OIS) Price History

The historical daily chart and data for Oil States International Inc stock (OIS), show that the latest closing stock price as of August 22, 2025, is $5.45.
  • Oil States International Inc all-time high stock price is $65.77, occurred on June 24, 2014.
  • The lowest Oil States International Inc stock price recorded was $1.52 on March 18, 2020. Since then, Oil States International Inc's stock price has risen over 258.55% to $5.45 now.
  • The 52-week high stock price for OIS is $5.99, representing a 9.91% increase from the current share price, occurred on July 28, 2025.
  • The 52-week low stock price for OIS is $3.075, indicating a -43.58% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Oil States International Inc (OIS) stock in the beginning of 2024 was $5.50. The stock closed the year at $7.46, a gain of over 35.64% for the year.
The table below shows more information about OIS historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $5.51 $5.12 $0.395 937,348.0 +5.62%
Aug 21, 2025 $5.17 $5.01 $0.155 464,560.0 +2.38%
Aug 20, 2025 $5.05 $4.93 $0.12 555,765.0 +0.00%
Aug 19, 2025 $5.13 $4.98 $0.155 539,589.0 -0.40%
Aug 18, 2025 $5.11 $4.92 $0.19 481,573.0 +1.40%
Aug 15, 2025 $5.09 $4.96 $0.135 524,259.0 -0.99%
Aug 14, 2025 $5.14 $4.88 $0.255 612,295.0 -2.14%
Aug 13, 2025 $5.21 $5.05 $0.16 394,918.0 +0.98%
Aug 12, 2025 $5.16 $4.99 $0.17 570,780.0 +2.20%
Aug 11, 2025 $5.11 $4.94 $0.17 571,183.0 -0.60%
Aug 08, 2025 $5.07 $4.91 $0.16 606,883.0 +2.24%
Aug 07, 2025 $5.14 $4.88 $0.2586 596,183.0 -1.80%
Aug 06, 2025 $5.19 $4.97 $0.22 677,573.0 -1.57%
Aug 05, 2025 $5.10 $4.86 $0.24 1,027,091.0 +3.89%
Aug 04, 2025 $5.01 $4.80 $0.215 939,365.0 +0.20%
Aug 01, 2025 $4.99 $4.75 $0.2391 760,988.0 -2.20%
Jul 31, 2025 $5.51 $4.80 $0.71 1,526,861.0 -11.37%
Jul 30, 2025 $5.79 $5.58 $0.215 544,297.0 -3.10%
Jul 29, 2025 $5.84 $5.68 $0.16 523,594.0 -0.51%
Jul 28, 2025 $5.99 $5.80 $0.19 695,989.0 +1.04%
Jul 25, 2025 $5.86 $5.71 $0.145 846,542.0 +0.52%
Jul 24, 2025 $5.76 $5.53 $0.235 787,982.0 +2.31%

Oil States International Inc Stock (OIS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Oil States International Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OIS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oil States International Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Oil States International Inc Stock (OIS) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.51 $4.75 $0.7641 11,197,701.0 +9.22%
Jul, 2025 $5.99 $4.80 $1.19 15,432,594.0 -6.90%
Jun, 2025 $5.81 $4.28 $1.53 17,091,409.0 +23.22%
May, 2025 $4.90 $3.61 $1.29 14,043,398.0 +23.93%
Apr, 2025 $5.25 $3.08 $2.17 19,827,607.0 -31.84%
Mar, 2025 $5.59 $4.66 $0.935 16,398,467.0 -5.33%
Feb, 2025 $5.57 $4.63 $0.935 13,605,480.0 +7.09%
Jan, 2025 $5.86 $5.05 $0.80 8,489,319.0 +0.40%

Oil States International Inc Stock (OIS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $5.68 $4.52 $1.16 10,491,633.0 -10.91%
Nov, 2024 $5.84 $4.51 $1.33 12,419,659.0 +16.28%
Oct, 2024 $5.23 $4.09 $1.14 15,018,820.0 +2.83%
Sep, 2024 $5.23 $4.33 $0.90 12,235,818.0 -13.04%
Aug, 2024 $5.74 $4.73 $1.01 17,013,943.0 -7.52%
Jul, 2024 $5.83 $4.03 $1.80 18,128,637.0 +28.83%
Jun, 2024 $4.53 $3.91 $0.62 16,078,603.0 -0.67%
May, 2024 $4.81 $4.00 $0.805 25,929,804.0 +12.03%
Apr, 2024 $6.53 $3.95 $2.58 33,196,065.0 -35.23%
Mar, 2024 $6.24 $5.21 $1.03 46,287,553.0 +14.29%
Feb, 2024 $6.46 $5.34 $1.12 21,607,594.0 -12.64%
Jan, 2024 $6.95 $5.72 $1.23 11,123,764.0 -9.13%

Oil States International Inc Stock (OIS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.27 $6.32 $0.95 16,314,067.0 -1.45%
Nov, 2023 $7.84 $6.76 $1.08 10,290,244.0 -5.10%
Oct, 2023 $8.38 $7.19 $1.19 11,860,670.0 -13.26%
Sep, 2023 $8.92 $7.96 $0.96 12,710,097.0 +6.76%
Aug, 2023 $8.11 $7.37 $0.74 11,597,143.0 -2.49%
Jul, 2023 $9.02 $7.19 $1.83 12,424,881.0 +7.63%
Jun, 2023 $7.54 $6.33 $1.21 19,770,245.0 +17.45%
May, 2023 $7.35 $6.32 $1.03 13,822,748.0 -9.66%
Apr, 2023 $9.02 $6.25 $2.77 12,021,545.0 -15.49%
Mar, 2023 $10.47 $7.23 $3.24 25,075,281.0 -8.76%
Feb, 2023 $10.44 $8.12 $2.32 14,950,939.0 +6.66%
Jan, 2023 $8.88 $6.86 $2.02 9,405,764.0 +14.75%
oil_gas_equipment_services KGS
$35.80
price down icon 0.36%
oil_gas_equipment_services VAL
$49.17
price up icon 6.47%
$60.83
price up icon 6.13%
$25.20
price up icon 0.96%
oil_gas_equipment_services NOV
$13.10
price up icon 5.56%
oil_gas_equipment_services FTI
$36.12
price up icon 2.29%
Cap:     |  Volume (24h):