NYSE - Delayed Quote • USD
Oil States International, Inc. (OIS)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:07 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 |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 5.45 | 5.53 | 5.37 | 5.43 | 5.43 | 992,300 |
| Apr 17, 2024 | 5.56 | 5.65 | 5.40 | 5.42 | 5.42 | 1,238,600 |
| Apr 16, 2024 | 5.75 | 5.79 | 5.56 | 5.57 | 5.57 | 1,355,200 |
| Apr 15, 2024 | 5.90 | 5.98 | 5.80 | 5.84 | 5.84 | 1,344,300 |
| Apr 12, 2024 | 6.21 | 6.30 | 5.84 | 5.87 | 5.87 | 1,109,900 |
| Apr 11, 2024 | 6.15 | 6.27 | 5.93 | 6.15 | 6.15 | 1,388,100 |
| Apr 10, 2024 | 6.04 | 6.14 | 5.99 | 6.12 | 6.12 | 1,244,000 |
| Apr 9, 2024 | 6.38 | 6.46 | 6.14 | 6.15 | 6.15 | 1,002,100 |
| Apr 8, 2024 | 6.45 | 6.53 | 6.31 | 6.34 | 6.34 | 835,300 |
| Apr 5, 2024 | 6.25 | 6.47 | 6.20 | 6.44 | 6.44 | 923,400 |
| Apr 4, 2024 | 6.40 | 6.41 | 6.21 | 6.22 | 6.22 | 866,600 |
| Apr 3, 2024 | 6.28 | 6.40 | 6.22 | 6.38 | 6.38 | 763,300 |
| Apr 2, 2024 | 6.22 | 6.30 | 6.13 | 6.22 | 6.22 | 612,900 |
| Apr 1, 2024 | 6.21 | 6.25 | 6.14 | 6.17 | 6.17 | 816,600 |
| Mar 28, 2024 | 6.16 | 6.24 | 6.14 | 6.16 | 6.16 | 770,800 |
| Mar 27, 2024 | 5.96 | 6.13 | 5.96 | 6.12 | 6.12 | 576,500 |
| Mar 26, 2024 | 6.13 | 6.16 | 5.94 | 5.95 | 5.95 | 1,074,100 |
| Mar 25, 2024 | 6.08 | 6.19 | 6.08 | 6.11 | 6.11 | 910,400 |
| Mar 22, 2024 | 6.13 | 6.24 | 5.99 | 6.04 | 6.04 | 1,133,800 |
| Mar 21, 2024 | 5.88 | 6.15 | 5.86 | 6.12 | 6.12 | 1,533,900 |
| Mar 20, 2024 | 5.89 | 5.98 | 5.75 | 5.87 | 5.87 | 1,931,500 |
| Mar 19, 2024 | 5.88 | 5.97 | 5.84 | 5.96 | 5.96 | 1,670,800 |
| Mar 18, 2024 | 5.96 | 5.97 | 5.79 | 5.88 | 5.88 | 1,831,900 |
| Mar 15, 2024 | 5.56 | 6.03 | 5.56 | 5.95 | 5.95 | 15,563,700 |
| Mar 14, 2024 | 5.63 | 5.70 | 5.56 | 5.60 | 5.60 | 1,539,100 |
| Mar 13, 2024 | 5.66 | 5.77 | 5.53 | 5.63 | 5.63 | 1,654,800 |
| Mar 12, 2024 | 5.66 | 5.66 | 5.50 | 5.60 | 5.60 | 1,688,200 |
| Mar 11, 2024 | 5.58 | 5.67 | 5.47 | 5.59 | 5.59 | 2,390,100 |
| Mar 8, 2024 | 5.75 | 5.85 | 5.47 | 5.60 | 5.60 | 1,925,300 |
| Mar 7, 2024 | 5.45 | 5.76 | 5.45 | 5.71 | 5.71 | 1,644,700 |
| Mar 6, 2024 | 5.45 | 5.58 | 5.30 | 5.42 | 5.42 | 1,993,200 |
| Mar 5, 2024 | 5.40 | 5.43 | 5.31 | 5.35 | 5.35 | 1,761,200 |
| Mar 4, 2024 | 5.50 | 5.58 | 5.22 | 5.41 | 5.41 | 3,957,000 |
| Mar 1, 2024 | 5.51 | 5.80 | 5.49 | 5.68 | 5.68 | 1,362,200 |
| Feb 29, 2024 | 5.52 | 5.62 | 5.34 | 5.39 | 5.39 | 1,669,500 |
| Feb 28, 2024 | 5.55 | 5.67 | 5.41 | 5.41 | 5.41 | 1,702,500 |
| Feb 27, 2024 | 5.53 | 5.73 | 5.48 | 5.52 | 5.52 | 1,956,200 |
| Feb 26, 2024 | 5.51 | 5.65 | 5.46 | 5.48 | 5.48 | 1,481,400 |
| Feb 23, 2024 | 5.54 | 5.63 | 5.49 | 5.55 | 5.55 | 1,212,700 |
| Feb 22, 2024 | 5.66 | 5.71 | 5.50 | 5.57 | 5.57 | 1,527,800 |
| Feb 21, 2024 | 6.06 | 6.11 | 5.62 | 5.68 | 5.68 | 1,417,900 |
| Feb 20, 2024 | 5.86 | 6.47 | 5.69 | 6.06 | 6.06 | 1,249,600 |
| Feb 16, 2024 | 6.23 | 6.23 | 6.01 | 6.10 | 6.10 | 1,020,800 |
| Feb 15, 2024 | 5.93 | 6.22 | 5.93 | 6.18 | 6.18 | 858,800 |
| Feb 14, 2024 | 5.97 | 6.04 | 5.89 | 5.94 | 5.94 | 644,400 |
| Feb 13, 2024 | 5.98 | 6.06 | 5.82 | 5.88 | 5.88 | 938,900 |
| Feb 12, 2024 | 5.97 | 6.14 | 5.97 | 6.07 | 6.07 | 668,500 |
| Feb 9, 2024 | 5.98 | 6.00 | 5.88 | 5.95 | 5.95 | 667,400 |
| Feb 8, 2024 | 5.82 | 5.98 | 5.82 | 5.98 | 5.98 | 646,200 |
| Feb 7, 2024 | 6.01 | 6.14 | 5.81 | 5.83 | 5.83 | 1,051,200 |
| Feb 6, 2024 | 5.93 | 6.08 | 5.93 | 6.02 | 6.02 | 654,100 |
| Feb 5, 2024 | 5.86 | 5.92 | 5.73 | 5.89 | 5.89 | 853,300 |
| Feb 2, 2024 | 6.18 | 6.21 | 5.94 | 5.95 | 5.95 | 650,700 |
| Feb 1, 2024 | 6.22 | 6.29 | 6.13 | 6.23 | 6.23 | 743,600 |
| Jan 31, 2024 | 6.49 | 6.50 | 6.15 | 6.17 | 6.17 | 676,900 |
| Jan 30, 2024 | 6.38 | 6.50 | 6.23 | 6.44 | 6.44 | 630,300 |
| Jan 29, 2024 | 6.47 | 6.52 | 6.37 | 6.52 | 6.52 | 414,100 |
| Jan 26, 2024 | 6.45 | 6.57 | 6.40 | 6.49 | 6.49 | 430,500 |
| Jan 25, 2024 | 6.41 | 6.45 | 6.27 | 6.43 | 6.43 | 548,700 |
| Jan 24, 2024 | 6.20 | 6.33 | 6.12 | 6.29 | 6.29 | 497,300 |
| Jan 23, 2024 | 6.21 | 6.29 | 6.11 | 6.13 | 6.13 | 636,800 |
| Jan 22, 2024 | 6.11 | 6.24 | 6.07 | 6.15 | 6.15 | 482,300 |
| Jan 19, 2024 | 6.07 | 6.09 | 5.93 | 6.08 | 6.08 | 392,300 |
| Jan 18, 2024 | 5.90 | 6.01 | 5.85 | 6.00 | 6.00 | 516,200 |
| Jan 17, 2024 | 5.77 | 5.90 | 5.72 | 5.86 | 5.86 | 436,600 |
| Jan 16, 2024 | 6.03 | 6.10 | 5.87 | 5.89 | 5.89 | 564,700 |
| Jan 12, 2024 | 6.10 | 6.19 | 6.03 | 6.10 | 6.10 | 398,400 |
| Jan 11, 2024 | 6.03 | 6.03 | 5.88 | 5.97 | 5.97 | 687,800 |
| Jan 10, 2024 | 6.09 | 6.11 | 5.99 | 6.02 | 6.02 | 525,800 |
| Jan 9, 2024 | 6.34 | 6.34 | 6.08 | 6.12 | 6.12 | 634,300 |
| Jan 8, 2024 | 6.46 | 6.46 | 6.22 | 6.38 | 6.38 | 833,600 |
| Jan 5, 2024 | 6.64 | 6.71 | 6.59 | 6.68 | 6.68 | 456,700 |
| Jan 4, 2024 | 6.74 | 6.74 | 6.53 | 6.59 | 6.59 | 795,600 |
| Jan 3, 2024 | 6.69 | 6.81 | 6.63 | 6.65 | 6.65 | 529,000 |
| Jan 2, 2024 | 6.87 | 6.95 | 6.69 | 6.71 | 6.71 | 473,300 |
| Dec 29, 2023 | 6.94 | 6.94 | 6.77 | 6.79 | 6.79 | 846,600 |
| Dec 28, 2023 | 7.01 | 7.04 | 6.90 | 6.92 | 6.92 | 723,300 |
| Dec 27, 2023 | 7.08 | 7.13 | 7.03 | 7.06 | 7.06 | 445,700 |
| Dec 26, 2023 | 7.02 | 7.16 | 6.97 | 7.12 | 7.12 | 493,500 |
| Dec 22, 2023 | 7.07 | 7.11 | 6.91 | 6.93 | 6.93 | 493,800 |
| Dec 21, 2023 | 6.95 | 7.02 | 6.92 | 7.00 | 7.00 | 484,900 |
| Dec 20, 2023 | 7.00 | 7.27 | 6.93 | 6.94 | 6.94 | 1,082,300 |
| Dec 19, 2023 | 6.82 | 7.00 | 6.82 | 6.99 | 6.99 | 550,200 |
| Dec 18, 2023 | 6.92 | 7.03 | 6.79 | 6.79 | 6.79 | 607,500 |
| Dec 15, 2023 | 6.75 | 6.86 | 6.58 | 6.72 | 6.72 | 2,618,400 |
| Dec 14, 2023 | 6.79 | 6.88 | 6.70 | 6.80 | 6.80 | 913,800 |
| Dec 13, 2023 | 6.47 | 6.65 | 6.32 | 6.60 | 6.60 | 1,096,200 |
| Dec 12, 2023 | 6.50 | 6.54 | 6.32 | 6.42 | 6.42 | 1,233,600 |
| Dec 11, 2023 | 6.78 | 6.82 | 6.61 | 6.66 | 6.66 | 557,500 |
| Dec 8, 2023 | 6.63 | 6.78 | 6.57 | 6.78 | 6.78 | 1,121,300 |
| Dec 7, 2023 | 6.64 | 6.64 | 6.48 | 6.55 | 6.55 | 715,300 |
| Dec 6, 2023 | 6.85 | 6.93 | 6.55 | 6.55 | 6.55 | 664,900 |
| Dec 5, 2023 | 7.10 | 7.19 | 6.83 | 6.85 | 6.85 | 971,900 |
| Dec 4, 2023 | 6.96 | 7.09 | 6.86 | 7.06 | 7.06 | 491,800 |
| Dec 1, 2023 | 6.86 | 7.11 | 6.80 | 7.05 | 7.05 | 441,600 |
| Nov 30, 2023 | 7.09 | 7.22 | 6.88 | 6.89 | 6.89 | 1,092,900 |
| Nov 29, 2023 | 7.00 | 7.08 | 6.95 | 7.01 | 7.01 | 651,100 |
| Nov 28, 2023 | 6.98 | 6.99 | 6.86 | 6.93 | 6.93 | 463,200 |
| Nov 27, 2023 | 7.05 | 7.09 | 6.95 | 6.99 | 6.99 | 641,000 |
| Nov 24, 2023 | 7.08 | 7.20 | 7.05 | 7.05 | 7.05 | 192,100 |
| Nov 22, 2023 | 6.87 | 7.07 | 6.78 | 7.04 | 7.04 | 406,700 |
| Nov 21, 2023 | 7.10 | 7.10 | 7.00 | 7.03 | 7.03 | 513,200 |
| Nov 20, 2023 | 7.25 | 7.29 | 7.16 | 7.19 | 7.19 | 299,200 |
| Nov 17, 2023 | 7.02 | 7.21 | 7.01 | 7.12 | 7.12 | 518,600 |
| Nov 16, 2023 | 7.23 | 7.26 | 6.76 | 6.91 | 6.91 | 426,800 |
| Nov 15, 2023 | 7.36 | 7.48 | 7.32 | 7.33 | 7.33 | 391,900 |
| Nov 14, 2023 | 7.28 | 7.44 | 7.22 | 7.44 | 7.44 | 429,100 |
| Nov 13, 2023 | 7.12 | 7.23 | 7.06 | 7.16 | 7.16 | 229,400 |
| Nov 10, 2023 | 7.15 | 7.20 | 7.00 | 7.12 | 7.12 | 495,800 |
| Nov 9, 2023 | 7.09 | 7.22 | 7.00 | 7.07 | 7.07 | 359,800 |
| Nov 8, 2023 | 6.94 | 7.17 | 6.93 | 7.00 | 7.00 | 663,400 |
| Nov 7, 2023 | 7.40 | 7.40 | 6.98 | 6.99 | 6.99 | 705,100 |
| Nov 6, 2023 | 7.79 | 7.80 | 7.53 | 7.55 | 7.55 | 291,600 |
| Nov 3, 2023 | 7.77 | 7.84 | 7.63 | 7.72 | 7.72 | 425,400 |
| Nov 2, 2023 | 7.50 | 7.78 | 7.49 | 7.73 | 7.73 | 612,000 |
| Nov 1, 2023 | 7.32 | 7.46 | 7.23 | 7.40 | 7.40 | 461,700 |
| Oct 31, 2023 | 7.62 | 7.62 | 7.22 | 7.26 | 7.26 | 928,400 |
| Oct 30, 2023 | 7.86 | 7.97 | 7.41 | 7.67 | 7.67 | 932,500 |
| Oct 27, 2023 | 8.02 | 8.29 | 7.80 | 7.99 | 7.99 | 802,200 |
| Oct 26, 2023 | 7.38 | 7.43 | 7.19 | 7.33 | 7.33 | 503,000 |
| Oct 25, 2023 | 7.47 | 7.62 | 7.37 | 7.43 | 7.43 | 280,800 |
| Oct 24, 2023 | 7.56 | 7.62 | 7.50 | 7.51 | 7.51 | 398,700 |
| Oct 23, 2023 | 7.52 | 7.60 | 7.47 | 7.51 | 7.51 | 389,600 |
| Oct 20, 2023 | 7.77 | 7.80 | 7.52 | 7.62 | 7.62 | 392,200 |
| Oct 19, 2023 | 7.79 | 7.91 | 7.65 | 7.75 | 7.75 | 373,500 |
| Oct 18, 2023 | 7.94 | 7.97 | 7.81 | 7.88 | 7.88 | 344,500 |
| Oct 17, 2023 | 7.63 | 7.94 | 7.63 | 7.88 | 7.88 | 473,200 |
| Oct 16, 2023 | 7.79 | 7.82 | 7.67 | 7.69 | 7.69 | 329,200 |
| Oct 13, 2023 | 7.85 | 7.89 | 7.66 | 7.71 | 7.71 | 632,300 |
| Oct 12, 2023 | 7.85 | 7.85 | 7.59 | 7.66 | 7.66 | 432,500 |
| Oct 11, 2023 | 7.74 | 7.85 | 7.70 | 7.82 | 7.82 | 327,000 |
| Oct 10, 2023 | 7.88 | 7.97 | 7.81 | 7.86 | 7.86 | 536,900 |
| Oct 9, 2023 | 7.60 | 7.95 | 7.60 | 7.87 | 7.87 | 696,200 |
| Oct 6, 2023 | 7.50 | 7.56 | 7.38 | 7.44 | 7.44 | 664,200 |
| Oct 5, 2023 | 7.53 | 7.75 | 7.44 | 7.47 | 7.47 | 718,100 |
| Oct 4, 2023 | 7.89 | 7.93 | 7.55 | 7.60 | 7.60 | 724,400 |
| Oct 3, 2023 | 8.09 | 8.13 | 7.99 | 8.05 | 8.05 | 470,900 |
| Oct 2, 2023 | 8.37 | 8.38 | 8.01 | 8.13 | 8.13 | 732,200 |
| Sep 29, 2023 | 8.66 | 8.72 | 8.30 | 8.37 | 8.37 | 861,000 |
| Sep 28, 2023 | 8.71 | 8.87 | 8.61 | 8.65 | 8.65 | 886,500 |
| Sep 27, 2023 | 8.41 | 8.85 | 8.37 | 8.76 | 8.76 | 558,400 |
| Sep 26, 2023 | 8.30 | 8.43 | 8.25 | 8.29 | 8.29 | 407,900 |
| Sep 25, 2023 | 8.16 | 8.42 | 8.13 | 8.41 | 8.41 | 571,300 |
| Sep 22, 2023 | 8.36 | 8.44 | 8.22 | 8.24 | 8.24 | 349,700 |
| Sep 21, 2023 | 8.34 | 8.44 | 8.18 | 8.27 | 8.27 | 771,800 |
| Sep 20, 2023 | 8.29 | 8.49 | 8.29 | 8.33 | 8.33 | 352,900 |
| Sep 19, 2023 | 8.70 | 8.74 | 8.28 | 8.33 | 8.33 | 633,200 |
| Sep 18, 2023 | 8.70 | 8.74 | 8.59 | 8.60 | 8.60 | 437,800 |
| Sep 15, 2023 | 8.62 | 8.78 | 8.50 | 8.61 | 8.61 | 1,794,800 |
| Sep 14, 2023 | 8.55 | 8.80 | 8.51 | 8.70 | 8.70 | 874,000 |
| Sep 13, 2023 | 8.76 | 8.77 | 8.37 | 8.38 | 8.38 | 774,400 |
| Sep 12, 2023 | 8.63 | 8.85 | 8.56 | 8.74 | 8.74 | 414,700 |
| Sep 11, 2023 | 8.52 | 8.70 | 8.49 | 8.55 | 8.55 | 966,400 |
| Sep 8, 2023 | 8.38 | 8.60 | 8.38 | 8.45 | 8.45 | 735,900 |
| Sep 7, 2023 | 8.72 | 8.92 | 8.47 | 8.49 | 8.49 | 995,700 |
| Sep 6, 2023 | 8.18 | 8.42 | 8.11 | 8.41 | 8.41 | 403,700 |
| Sep 5, 2023 | 8.32 | 8.40 | 8.17 | 8.18 | 8.18 | 470,600 |
| Sep 1, 2023 | 7.96 | 8.37 | 7.96 | 8.31 | 8.31 | 504,200 |
| Aug 31, 2023 | 7.85 | 7.93 | 7.81 | 7.84 | 7.84 | 578,000 |
| Aug 30, 2023 | 7.87 | 7.98 | 7.80 | 7.88 | 7.88 | 467,200 |
| Aug 29, 2023 | 7.74 | 7.89 | 7.64 | 7.81 | 7.81 | 353,100 |
| Aug 28, 2023 | 7.63 | 7.82 | 7.59 | 7.72 | 7.72 | 632,800 |
| Aug 25, 2023 | 7.57 | 7.63 | 7.46 | 7.59 | 7.59 | 563,200 |
| Aug 24, 2023 | 7.51 | 7.67 | 7.51 | 7.51 | 7.51 | 514,800 |
| Aug 23, 2023 | 7.47 | 7.67 | 7.38 | 7.61 | 7.61 | 378,900 |
| Aug 22, 2023 | 7.71 | 7.86 | 7.54 | 7.60 | 7.60 | 637,800 |
| Aug 21, 2023 | 7.77 | 7.84 | 7.61 | 7.71 | 7.71 | 866,100 |
| Aug 18, 2023 | 7.65 | 7.84 | 7.60 | 7.70 | 7.70 | 1,287,100 |
| Aug 17, 2023 | 7.89 | 7.96 | 7.76 | 7.77 | 7.77 | 306,100 |
| Aug 16, 2023 | 7.66 | 7.82 | 7.66 | 7.73 | 7.73 | 405,500 |
| Aug 15, 2023 | 7.72 | 7.76 | 7.63 | 7.67 | 7.67 | 396,600 |
| Aug 14, 2023 | 7.83 | 7.84 | 7.65 | 7.80 | 7.80 | 513,300 |
| Aug 11, 2023 | 7.87 | 7.93 | 7.80 | 7.85 | 7.85 | 330,500 |
| Aug 10, 2023 | 7.92 | 8.11 | 7.83 | 7.86 | 7.86 | 427,400 |
| Aug 9, 2023 | 7.80 | 8.05 | 7.78 | 7.90 | 7.90 | 614,100 |
| Aug 8, 2023 | 7.48 | 7.72 | 7.37 | 7.71 | 7.71 | 334,600 |
| Aug 7, 2023 | 7.80 | 7.83 | 7.61 | 7.66 | 7.66 | 719,400 |
| Aug 4, 2023 | 7.84 | 7.91 | 7.74 | 7.82 | 7.82 | 532,800 |
| Aug 3, 2023 | 7.71 | 7.95 | 7.70 | 7.82 | 7.82 | 520,100 |
| Aug 2, 2023 | 7.72 | 7.83 | 7.62 | 7.76 | 7.76 | 571,400 |
| Aug 1, 2023 | 8.00 | 8.06 | 7.72 | 7.83 | 7.83 | 588,700 |
| Jul 31, 2023 | 7.77 | 8.07 | 7.77 | 8.04 | 8.04 | 847,300 |
| Jul 28, 2023 | 7.37 | 7.76 | 7.35 | 7.75 | 7.75 | 862,100 |
| Jul 27, 2023 | 7.63 | 8.11 | 7.20 | 7.32 | 7.32 | 1,817,300 |
| Jul 26, 2023 | 8.72 | 8.87 | 8.67 | 8.79 | 8.79 | 607,500 |
| Jul 25, 2023 | 8.96 | 8.97 | 8.78 | 8.80 | 8.80 | 490,200 |
| Jul 24, 2023 | 8.73 | 9.02 | 8.73 | 8.96 | 8.96 | 672,100 |
| Jul 21, 2023 | 8.48 | 8.75 | 8.42 | 8.71 | 8.71 | 765,400 |
| Jul 20, 2023 | 8.44 | 8.49 | 8.27 | 8.44 | 8.44 | 372,200 |
| Jul 19, 2023 | 8.30 | 8.43 | 8.30 | 8.35 | 8.35 | 378,500 |
| Jul 18, 2023 | 8.14 | 8.46 | 8.13 | 8.39 | 8.39 | 397,300 |
| Jul 17, 2023 | 8.02 | 8.26 | 8.01 | 8.17 | 8.17 | 314,500 |
| Jul 14, 2023 | 8.15 | 8.20 | 8.04 | 8.11 | 8.11 | 339,200 |
| Jul 13, 2023 | 8.22 | 8.26 | 8.10 | 8.25 | 8.25 | 481,100 |
| Jul 12, 2023 | 8.34 | 8.44 | 8.21 | 8.27 | 8.27 | 679,400 |
| Jul 11, 2023 | 8.00 | 8.23 | 7.94 | 8.21 | 8.21 | 610,000 |
| Jul 10, 2023 | 8.04 | 8.15 | 7.89 | 8.01 | 8.01 | 569,500 |
| Jul 7, 2023 | 7.37 | 8.13 | 7.33 | 8.08 | 8.08 | 838,200 |
| Jul 6, 2023 | 7.38 | 7.45 | 7.19 | 7.38 | 7.38 | 474,600 |
| Jul 5, 2023 | 7.62 | 7.62 | 7.43 | 7.47 | 7.47 | 531,600 |
| Jul 3, 2023 | 7.53 | 7.66 | 7.53 | 7.60 | 7.60 | 379,400 |
| Jun 30, 2023 | 7.49 | 7.53 | 7.35 | 7.47 | 7.47 | 593,300 |
| Jun 29, 2023 | 7.33 | 7.46 | 7.25 | 7.43 | 7.43 | 459,400 |
| Jun 28, 2023 | 7.17 | 7.27 | 7.00 | 7.25 | 7.25 | 465,400 |
| Jun 27, 2023 | 7.00 | 7.20 | 6.92 | 7.19 | 7.19 | 615,400 |
| Jun 26, 2023 | 6.89 | 7.09 | 6.89 | 7.02 | 7.02 | 624,000 |
| Jun 23, 2023 | 6.79 | 6.94 | 6.72 | 6.94 | 6.94 | 1,392,300 |
| Jun 22, 2023 | 6.93 | 6.96 | 6.77 | 6.95 | 6.95 | 615,000 |
| Jun 21, 2023 | 6.83 | 7.11 | 6.79 | 7.02 | 7.02 | 621,000 |
| Jun 20, 2023 | 6.91 | 6.93 | 6.71 | 6.87 | 6.87 | 440,400 |
| Jun 16, 2023 | 7.14 | 7.15 | 6.89 | 6.96 | 6.96 | 1,376,800 |
| Jun 15, 2023 | 6.75 | 7.05 | 6.72 | 7.05 | 7.05 | 590,000 |
| Jun 14, 2023 | 7.14 | 7.16 | 6.76 | 6.83 | 6.83 | 639,300 |
| Jun 13, 2023 | 6.98 | 7.24 | 6.93 | 7.01 | 7.01 | 672,700 |
| Jun 12, 2023 | 6.91 | 7.04 | 6.86 | 6.87 | 6.87 | 603,100 |
| Jun 9, 2023 | 7.24 | 7.25 | 6.92 | 7.08 | 7.08 | 1,113,300 |
| Jun 8, 2023 | 7.27 | 7.55 | 7.23 | 7.27 | 7.27 | 4,090,000 |
| Jun 7, 2023 | 7.29 | 7.45 | 7.26 | 7.31 | 7.31 | 1,857,200 |
| Jun 6, 2023 | 6.95 | 7.34 | 6.95 | 7.21 | 7.21 | 764,700 |
| Jun 5, 2023 | 7.24 | 7.33 | 6.95 | 7.04 | 7.04 | 514,800 |
| Jun 2, 2023 | 6.82 | 7.23 | 6.82 | 7.17 | 7.17 | 827,200 |
| Jun 1, 2023 | 6.35 | 6.69 | 6.33 | 6.61 | 6.61 | 1,077,400 |
| May 31, 2023 | 6.50 | 6.56 | 6.32 | 6.36 | 6.36 | 1,276,500 |
| May 30, 2023 | 6.77 | 6.77 | 6.51 | 6.60 | 6.60 | 768,100 |
| May 26, 2023 | 7.08 | 7.10 | 6.85 | 6.88 | 6.88 | 494,000 |
| May 25, 2023 | 7.12 | 7.12 | 6.92 | 7.02 | 7.02 | 585,600 |
| May 24, 2023 | 7.33 | 7.35 | 7.18 | 7.29 | 7.29 | 348,800 |
| May 23, 2023 | 7.13 | 7.28 | 7.09 | 7.22 | 7.22 | 449,900 |
| May 22, 2023 | 6.98 | 7.20 | 6.95 | 7.12 | 7.12 | 366,200 |
| May 19, 2023 | 7.01 | 7.03 | 6.86 | 6.98 | 6.98 | 572,600 |
| May 18, 2023 | 6.72 | 6.88 | 6.64 | 6.87 | 6.87 | 416,200 |
| May 17, 2023 | 6.77 | 6.84 | 6.65 | 6.80 | 6.80 | 402,000 |
| May 16, 2023 | 6.81 | 6.85 | 6.61 | 6.66 | 6.66 | 552,800 |
| May 15, 2023 | 6.82 | 6.96 | 6.79 | 6.83 | 6.83 | 502,000 |
| May 12, 2023 | 6.83 | 6.96 | 6.72 | 6.76 | 6.76 | 560,300 |
| May 11, 2023 | 6.81 | 6.86 | 6.69 | 6.78 | 6.78 | 796,800 |
| May 10, 2023 | 7.00 | 7.01 | 6.80 | 6.96 | 6.96 | 601,600 |
| May 9, 2023 | 6.82 | 6.97 | 6.81 | 6.91 | 6.91 | 595,500 |
| May 8, 2023 | 7.11 | 7.21 | 6.88 | 6.92 | 6.92 | 569,500 |
| May 5, 2023 | 7.02 | 7.13 | 6.95 | 6.98 | 6.98 | 574,100 |
| May 4, 2023 | 6.65 | 6.80 | 6.58 | 6.76 | 6.76 | 686,500 |
| May 3, 2023 | 6.68 | 6.85 | 6.60 | 6.66 | 6.66 | 822,400 |
| May 2, 2023 | 6.81 | 6.89 | 6.55 | 6.83 | 6.83 | 1,143,900 |
| May 1, 2023 | 6.95 | 7.02 | 6.75 | 6.92 | 6.92 | 903,400 |
| Apr 28, 2023 | 6.87 | 7.56 | 6.25 | 7.04 | 7.04 | 1,864,300 |
| Apr 27, 2023 | 7.41 | 7.57 | 7.37 | 7.48 | 7.48 | 698,400 |
| Apr 26, 2023 | 7.56 | 7.74 | 7.41 | 7.46 | 7.46 | 566,000 |
| Apr 25, 2023 | 7.87 | 7.89 | 7.63 | 7.65 | 7.65 | 457,100 |
| Apr 24, 2023 | 7.76 | 8.14 | 7.73 | 8.08 | 8.08 | 486,900 |
| Apr 21, 2023 | 8.04 | 8.05 | 7.75 | 7.78 | 7.78 | 601,100 |
| Apr 20, 2023 | 7.98 | 8.02 | 7.79 | 7.99 | 7.99 | 656,800 |
| Apr 19, 2023 | 8.10 | 8.16 | 7.94 | 8.13 | 8.13 | 451,600 |
Related Tickers
DRQ Dril-Quip, Inc.
19.45
-2.06%
PUMP ProPetro Holding Corp.
8.44
+3.05%
NR Newpark Resources, Inc.
7.28
-0.27%
SOI Solaris Oilfield Infrastructure, Inc.
8.31
+1.84%
RES RPC, Inc.
7.80
+1.96%
EFXT Enerflex Ltd.
5.66
-2.92%
RNGR Ranger Energy Services, Inc.
10.71
-1.29%
OII Oceaneering International, Inc.
22.28
-1.11%
HLX Helix Energy Solutions Group, Inc.
10.63
-0.56%
KLXE KLX Energy Services Holdings, Inc.
7.00
0.00%