NYSE - Delayed Quote • USD
Oil States International, Inc. (OIS)
At close: 4:00 PM EDT
After hours: 6:24 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 26, 2024 | 4.9800 | 5.1600 | 4.2200 | 4.3100 | 4.3100 | 6,564,823 |
| Apr 25, 2024 | 5.2500 | 5.3200 | 5.1500 | 5.3200 | 5.3200 | 1,734,100 |
| Apr 24, 2024 | 5.4100 | 5.4500 | 5.1900 | 5.2500 | 5.2500 | 1,501,800 |
| Apr 23, 2024 | 5.3900 | 5.5500 | 5.3900 | 5.4700 | 5.4700 | 1,373,300 |
| Apr 22, 2024 | 5.5200 | 5.5500 | 5.3900 | 5.4300 | 5.4300 | 1,085,300 |
| Apr 19, 2024 | 5.3700 | 5.5800 | 5.3700 | 5.5600 | 5.5600 | 1,271,400 |
| Apr 18, 2024 | 5.4500 | 5.5300 | 5.3700 | 5.4300 | 5.4300 | 992,300 |
| Apr 17, 2024 | 5.5600 | 5.6500 | 5.4000 | 5.4200 | 5.4200 | 1,238,600 |
| Apr 16, 2024 | 5.7500 | 5.7900 | 5.5600 | 5.5700 | 5.5700 | 1,355,200 |
| Apr 15, 2024 | 5.9000 | 5.9800 | 5.8000 | 5.8400 | 5.8400 | 1,344,300 |
| Apr 12, 2024 | 6.2100 | 6.3000 | 5.8400 | 5.8700 | 5.8700 | 1,109,900 |
| Apr 11, 2024 | 6.1500 | 6.2700 | 5.9300 | 6.1500 | 6.1500 | 1,388,100 |
| Apr 10, 2024 | 6.0400 | 6.1400 | 5.9900 | 6.1200 | 6.1200 | 1,244,000 |
| Apr 9, 2024 | 6.3800 | 6.4600 | 6.1400 | 6.1500 | 6.1500 | 1,002,100 |
| Apr 8, 2024 | 6.4500 | 6.5300 | 6.3100 | 6.3400 | 6.3400 | 835,300 |
| Apr 5, 2024 | 6.2500 | 6.4700 | 6.2000 | 6.4400 | 6.4400 | 923,400 |
| Apr 4, 2024 | 6.4000 | 6.4100 | 6.2100 | 6.2200 | 6.2200 | 866,600 |
| Apr 3, 2024 | 6.2800 | 6.4000 | 6.2200 | 6.3800 | 6.3800 | 763,300 |
| Apr 2, 2024 | 6.2200 | 6.3000 | 6.1300 | 6.2200 | 6.2200 | 612,900 |
| Apr 1, 2024 | 6.2100 | 6.2500 | 6.1400 | 6.1700 | 6.1700 | 816,600 |
| Mar 28, 2024 | 6.1600 | 6.2400 | 6.1400 | 6.1600 | 6.1600 | 770,800 |
| Mar 27, 2024 | 5.9600 | 6.1300 | 5.9600 | 6.1200 | 6.1200 | 576,500 |
| Mar 26, 2024 | 6.1300 | 6.1600 | 5.9400 | 5.9500 | 5.9500 | 1,074,100 |
| Mar 25, 2024 | 6.0800 | 6.1900 | 6.0800 | 6.1100 | 6.1100 | 910,400 |
| Mar 22, 2024 | 6.1300 | 6.2400 | 5.9900 | 6.0400 | 6.0400 | 1,133,800 |
| Mar 21, 2024 | 5.8800 | 6.1500 | 5.8600 | 6.1200 | 6.1200 | 1,533,900 |
| Mar 20, 2024 | 5.8900 | 5.9800 | 5.7500 | 5.8700 | 5.8700 | 1,931,500 |
| Mar 19, 2024 | 5.8800 | 5.9700 | 5.8400 | 5.9600 | 5.9600 | 1,670,800 |
| Mar 18, 2024 | 5.9600 | 5.9700 | 5.7900 | 5.8800 | 5.8800 | 1,831,900 |
| Mar 15, 2024 | 5.5600 | 6.0300 | 5.5600 | 5.9500 | 5.9500 | 15,563,700 |
| Mar 14, 2024 | 5.6300 | 5.7000 | 5.5600 | 5.6000 | 5.6000 | 1,539,100 |
| Mar 13, 2024 | 5.6600 | 5.7700 | 5.5300 | 5.6300 | 5.6300 | 1,654,800 |
| Mar 12, 2024 | 5.6600 | 5.6600 | 5.5000 | 5.6000 | 5.6000 | 1,688,200 |
| Mar 11, 2024 | 5.5800 | 5.6700 | 5.4700 | 5.5900 | 5.5900 | 2,390,100 |
| Mar 8, 2024 | 5.7500 | 5.8500 | 5.4700 | 5.6000 | 5.6000 | 1,925,300 |
| Mar 7, 2024 | 5.4500 | 5.7600 | 5.4500 | 5.7100 | 5.7100 | 1,644,700 |
| Mar 6, 2024 | 5.4500 | 5.5800 | 5.3000 | 5.4200 | 5.4200 | 1,993,200 |
| Mar 5, 2024 | 5.4000 | 5.4300 | 5.3100 | 5.3500 | 5.3500 | 1,761,200 |
| Mar 4, 2024 | 5.5000 | 5.5800 | 5.2200 | 5.4100 | 5.4100 | 3,957,000 |
| Mar 1, 2024 | 5.5100 | 5.8000 | 5.4900 | 5.6800 | 5.6800 | 1,362,200 |
| Feb 29, 2024 | 5.5200 | 5.6200 | 5.3400 | 5.3900 | 5.3900 | 1,669,500 |
| Feb 28, 2024 | 5.5500 | 5.6700 | 5.4100 | 5.4100 | 5.4100 | 1,702,500 |
| Feb 27, 2024 | 5.5300 | 5.7300 | 5.4800 | 5.5200 | 5.5200 | 1,956,200 |
| Feb 26, 2024 | 5.5100 | 5.6500 | 5.4600 | 5.4800 | 5.4800 | 1,481,400 |
| Feb 23, 2024 | 5.5400 | 5.6300 | 5.4900 | 5.5500 | 5.5500 | 1,212,700 |
| Feb 22, 2024 | 5.6600 | 5.7100 | 5.5000 | 5.5700 | 5.5700 | 1,527,800 |
| Feb 21, 2024 | 6.0600 | 6.1100 | 5.6200 | 5.6800 | 5.6800 | 1,417,900 |
| Feb 20, 2024 | 5.8600 | 6.4700 | 5.6900 | 6.0600 | 6.0600 | 1,249,600 |
| Feb 16, 2024 | 6.2300 | 6.2300 | 6.0100 | 6.1000 | 6.1000 | 1,020,800 |
| Feb 15, 2024 | 5.9300 | 6.2200 | 5.9300 | 6.1800 | 6.1800 | 858,800 |
| Feb 14, 2024 | 5.9700 | 6.0400 | 5.8900 | 5.9400 | 5.9400 | 644,400 |
| Feb 13, 2024 | 5.9800 | 6.0600 | 5.8200 | 5.8800 | 5.8800 | 938,900 |
| Feb 12, 2024 | 5.9700 | 6.1400 | 5.9700 | 6.0700 | 6.0700 | 668,500 |
| Feb 9, 2024 | 5.9800 | 6.0000 | 5.8800 | 5.9500 | 5.9500 | 667,400 |
| Feb 8, 2024 | 5.8200 | 5.9800 | 5.8200 | 5.9800 | 5.9800 | 646,200 |
| Feb 7, 2024 | 6.0100 | 6.1400 | 5.8100 | 5.8300 | 5.8300 | 1,051,200 |
| Feb 6, 2024 | 5.9300 | 6.0800 | 5.9300 | 6.0200 | 6.0200 | 654,100 |
| Feb 5, 2024 | 5.8600 | 5.9200 | 5.7300 | 5.8900 | 5.8900 | 853,300 |
| Feb 2, 2024 | 6.1800 | 6.2100 | 5.9400 | 5.9500 | 5.9500 | 650,700 |
| Feb 1, 2024 | 6.2200 | 6.2900 | 6.1300 | 6.2300 | 6.2300 | 743,600 |
| Jan 31, 2024 | 6.4900 | 6.5000 | 6.1500 | 6.1700 | 6.1700 | 676,900 |
| Jan 30, 2024 | 6.3800 | 6.5000 | 6.2300 | 6.4400 | 6.4400 | 630,300 |
| Jan 29, 2024 | 6.4700 | 6.5200 | 6.3700 | 6.5200 | 6.5200 | 414,100 |
| Jan 26, 2024 | 6.4500 | 6.5700 | 6.4000 | 6.4900 | 6.4900 | 430,500 |
| Jan 25, 2024 | 6.4100 | 6.4500 | 6.2700 | 6.4300 | 6.4300 | 548,700 |
| Jan 24, 2024 | 6.2000 | 6.3300 | 6.1200 | 6.2900 | 6.2900 | 497,300 |
| Jan 23, 2024 | 6.2100 | 6.2900 | 6.1100 | 6.1300 | 6.1300 | 636,800 |
| Jan 22, 2024 | 6.1100 | 6.2400 | 6.0700 | 6.1500 | 6.1500 | 482,300 |
| Jan 19, 2024 | 6.0700 | 6.0900 | 5.9300 | 6.0800 | 6.0800 | 392,300 |
| Jan 18, 2024 | 5.9000 | 6.0100 | 5.8500 | 6.0000 | 6.0000 | 516,200 |
| Jan 17, 2024 | 5.7700 | 5.9000 | 5.7200 | 5.8600 | 5.8600 | 436,600 |
| Jan 16, 2024 | 6.0300 | 6.1000 | 5.8700 | 5.8900 | 5.8900 | 564,700 |
| Jan 12, 2024 | 6.1000 | 6.1900 | 6.0300 | 6.1000 | 6.1000 | 398,400 |
| Jan 11, 2024 | 6.0300 | 6.0300 | 5.8800 | 5.9700 | 5.9700 | 687,800 |
| Jan 10, 2024 | 6.0900 | 6.1100 | 5.9900 | 6.0200 | 6.0200 | 525,800 |
| Jan 9, 2024 | 6.3400 | 6.3400 | 6.0800 | 6.1200 | 6.1200 | 634,300 |
| Jan 8, 2024 | 6.4600 | 6.4600 | 6.2200 | 6.3800 | 6.3800 | 833,600 |
| Jan 5, 2024 | 6.6400 | 6.7100 | 6.5900 | 6.6800 | 6.6800 | 456,700 |
| Jan 4, 2024 | 6.7400 | 6.7400 | 6.5300 | 6.5900 | 6.5900 | 795,600 |
| Jan 3, 2024 | 6.6900 | 6.8100 | 6.6300 | 6.6500 | 6.6500 | 529,000 |
| Jan 2, 2024 | 6.8700 | 6.9500 | 6.6900 | 6.7100 | 6.7100 | 473,300 |
| Dec 29, 2023 | 6.9400 | 6.9400 | 6.7700 | 6.7900 | 6.7900 | 846,600 |
| Dec 28, 2023 | 7.0100 | 7.0400 | 6.9000 | 6.9200 | 6.9200 | 723,300 |
| Dec 27, 2023 | 7.0800 | 7.1300 | 7.0300 | 7.0600 | 7.0600 | 445,700 |
| Dec 26, 2023 | 7.0200 | 7.1600 | 6.9700 | 7.1200 | 7.1200 | 493,500 |
| Dec 22, 2023 | 7.0700 | 7.1100 | 6.9100 | 6.9300 | 6.9300 | 493,800 |
| Dec 21, 2023 | 6.9500 | 7.0200 | 6.9200 | 7.0000 | 7.0000 | 484,900 |
| Dec 20, 2023 | 7.0000 | 7.2700 | 6.9300 | 6.9400 | 6.9400 | 1,082,300 |
| Dec 19, 2023 | 6.8200 | 7.0000 | 6.8200 | 6.9900 | 6.9900 | 550,200 |
| Dec 18, 2023 | 6.9200 | 7.0300 | 6.7900 | 6.7900 | 6.7900 | 607,500 |
| Dec 15, 2023 | 6.7500 | 6.8600 | 6.5800 | 6.7200 | 6.7200 | 2,618,400 |
| Dec 14, 2023 | 6.7900 | 6.8800 | 6.7000 | 6.8000 | 6.8000 | 913,800 |
| Dec 13, 2023 | 6.4700 | 6.6500 | 6.3200 | 6.6000 | 6.6000 | 1,096,200 |
| Dec 12, 2023 | 6.5000 | 6.5400 | 6.3200 | 6.4200 | 6.4200 | 1,233,600 |
| Dec 11, 2023 | 6.7800 | 6.8200 | 6.6100 | 6.6600 | 6.6600 | 557,500 |
| Dec 8, 2023 | 6.6300 | 6.7800 | 6.5700 | 6.7800 | 6.7800 | 1,121,300 |
| Dec 7, 2023 | 6.6400 | 6.6400 | 6.4800 | 6.5500 | 6.5500 | 715,300 |
| Dec 6, 2023 | 6.8500 | 6.9300 | 6.5500 | 6.5500 | 6.5500 | 664,900 |
| Dec 5, 2023 | 7.1000 | 7.1900 | 6.8300 | 6.8500 | 6.8500 | 971,900 |
| Dec 4, 2023 | 6.9600 | 7.0900 | 6.8600 | 7.0600 | 7.0600 | 491,800 |
| Dec 1, 2023 | 6.8600 | 7.1100 | 6.8000 | 7.0500 | 7.0500 | 441,600 |
| Nov 30, 2023 | 7.0900 | 7.2200 | 6.8800 | 6.8900 | 6.8900 | 1,092,900 |
| Nov 29, 2023 | 7.0000 | 7.0800 | 6.9500 | 7.0100 | 7.0100 | 651,100 |
| Nov 28, 2023 | 6.9800 | 6.9900 | 6.8600 | 6.9300 | 6.9300 | 463,200 |
| Nov 27, 2023 | 7.0500 | 7.0900 | 6.9500 | 6.9900 | 6.9900 | 641,000 |
| Nov 24, 2023 | 7.0800 | 7.2000 | 7.0500 | 7.0500 | 7.0500 | 192,100 |
| Nov 22, 2023 | 6.8700 | 7.0700 | 6.7800 | 7.0400 | 7.0400 | 406,700 |
| Nov 21, 2023 | 7.1000 | 7.1000 | 7.0000 | 7.0300 | 7.0300 | 513,200 |
| Nov 20, 2023 | 7.2500 | 7.2900 | 7.1600 | 7.1900 | 7.1900 | 299,200 |
| Nov 17, 2023 | 7.0200 | 7.2100 | 7.0100 | 7.1200 | 7.1200 | 518,600 |
| Nov 16, 2023 | 7.2300 | 7.2600 | 6.7600 | 6.9100 | 6.9100 | 426,800 |
| Nov 15, 2023 | 7.3600 | 7.4800 | 7.3200 | 7.3300 | 7.3300 | 391,900 |
| Nov 14, 2023 | 7.2800 | 7.4400 | 7.2200 | 7.4400 | 7.4400 | 429,100 |
| Nov 13, 2023 | 7.1200 | 7.2300 | 7.0600 | 7.1600 | 7.1600 | 229,400 |
| Nov 10, 2023 | 7.1500 | 7.2000 | 7.0000 | 7.1200 | 7.1200 | 495,800 |
| Nov 9, 2023 | 7.0900 | 7.2200 | 7.0000 | 7.0700 | 7.0700 | 359,800 |
| Nov 8, 2023 | 6.9400 | 7.1700 | 6.9300 | 7.0000 | 7.0000 | 663,400 |
| Nov 7, 2023 | 7.4000 | 7.4000 | 6.9800 | 6.9900 | 6.9900 | 705,100 |
| Nov 6, 2023 | 7.7900 | 7.8000 | 7.5300 | 7.5500 | 7.5500 | 291,600 |
| Nov 3, 2023 | 7.7700 | 7.8400 | 7.6300 | 7.7200 | 7.7200 | 425,400 |
| Nov 2, 2023 | 7.5000 | 7.7800 | 7.4900 | 7.7300 | 7.7300 | 612,000 |
| Nov 1, 2023 | 7.3200 | 7.4600 | 7.2300 | 7.4000 | 7.4000 | 461,700 |
| Oct 31, 2023 | 7.6200 | 7.6200 | 7.2200 | 7.2600 | 7.2600 | 928,400 |
| Oct 30, 2023 | 7.8600 | 7.9700 | 7.4100 | 7.6700 | 7.6700 | 932,500 |
| Oct 27, 2023 | 8.0200 | 8.2900 | 7.8000 | 7.9900 | 7.9900 | 802,200 |
| Oct 26, 2023 | 7.3800 | 7.4300 | 7.1900 | 7.3300 | 7.3300 | 503,000 |
| Oct 25, 2023 | 7.4700 | 7.6200 | 7.3700 | 7.4300 | 7.4300 | 280,800 |
| Oct 24, 2023 | 7.5600 | 7.6200 | 7.5000 | 7.5100 | 7.5100 | 398,700 |
| Oct 23, 2023 | 7.5200 | 7.6000 | 7.4700 | 7.5100 | 7.5100 | 389,600 |
| Oct 20, 2023 | 7.7700 | 7.8000 | 7.5200 | 7.6200 | 7.6200 | 392,200 |
| Oct 19, 2023 | 7.7900 | 7.9100 | 7.6500 | 7.7500 | 7.7500 | 373,500 |
| Oct 18, 2023 | 7.9400 | 7.9700 | 7.8100 | 7.8800 | 7.8800 | 344,500 |
| Oct 17, 2023 | 7.6300 | 7.9400 | 7.6300 | 7.8800 | 7.8800 | 473,200 |
| Oct 16, 2023 | 7.7900 | 7.8200 | 7.6700 | 7.6900 | 7.6900 | 329,200 |
| Oct 13, 2023 | 7.8500 | 7.8900 | 7.6600 | 7.7100 | 7.7100 | 632,300 |
| Oct 12, 2023 | 7.8500 | 7.8500 | 7.5900 | 7.6600 | 7.6600 | 432,500 |
| Oct 11, 2023 | 7.7400 | 7.8500 | 7.7000 | 7.8200 | 7.8200 | 327,000 |
| Oct 10, 2023 | 7.8800 | 7.9700 | 7.8100 | 7.8600 | 7.8600 | 536,900 |
| Oct 9, 2023 | 7.6000 | 7.9500 | 7.6000 | 7.8700 | 7.8700 | 696,200 |
| Oct 6, 2023 | 7.5000 | 7.5600 | 7.3800 | 7.4400 | 7.4400 | 664,200 |
| Oct 5, 2023 | 7.5300 | 7.7500 | 7.4400 | 7.4700 | 7.4700 | 718,100 |
| Oct 4, 2023 | 7.8900 | 7.9300 | 7.5500 | 7.6000 | 7.6000 | 724,400 |
| Oct 3, 2023 | 8.0900 | 8.1300 | 7.9900 | 8.0500 | 8.0500 | 470,900 |
| Oct 2, 2023 | 8.3700 | 8.3800 | 8.0100 | 8.1300 | 8.1300 | 732,200 |
| Sep 29, 2023 | 8.6600 | 8.7200 | 8.3000 | 8.3700 | 8.3700 | 861,000 |
| Sep 28, 2023 | 8.7100 | 8.8700 | 8.6100 | 8.6500 | 8.6500 | 886,500 |
| Sep 27, 2023 | 8.4100 | 8.8500 | 8.3700 | 8.7600 | 8.7600 | 558,400 |
| Sep 26, 2023 | 8.3000 | 8.4300 | 8.2500 | 8.2900 | 8.2900 | 407,900 |
| Sep 25, 2023 | 8.1600 | 8.4200 | 8.1300 | 8.4100 | 8.4100 | 571,300 |
| Sep 22, 2023 | 8.3600 | 8.4400 | 8.2200 | 8.2400 | 8.2400 | 349,700 |
| Sep 21, 2023 | 8.3400 | 8.4400 | 8.1800 | 8.2700 | 8.2700 | 771,800 |
| Sep 20, 2023 | 8.2900 | 8.4900 | 8.2900 | 8.3300 | 8.3300 | 352,900 |
| Sep 19, 2023 | 8.7000 | 8.7400 | 8.2800 | 8.3300 | 8.3300 | 633,200 |
| Sep 18, 2023 | 8.7000 | 8.7400 | 8.5900 | 8.6000 | 8.6000 | 437,800 |
| Sep 15, 2023 | 8.6200 | 8.7800 | 8.5000 | 8.6100 | 8.6100 | 1,794,800 |
| Sep 14, 2023 | 8.5500 | 8.8000 | 8.5100 | 8.7000 | 8.7000 | 874,000 |
| Sep 13, 2023 | 8.7600 | 8.7700 | 8.3700 | 8.3800 | 8.3800 | 774,400 |
| Sep 12, 2023 | 8.6300 | 8.8500 | 8.5600 | 8.7400 | 8.7400 | 414,700 |
| Sep 11, 2023 | 8.5200 | 8.7000 | 8.4900 | 8.5500 | 8.5500 | 966,400 |
| Sep 8, 2023 | 8.3800 | 8.6000 | 8.3800 | 8.4500 | 8.4500 | 735,900 |
| Sep 7, 2023 | 8.7200 | 8.9200 | 8.4700 | 8.4900 | 8.4900 | 995,700 |
| Sep 6, 2023 | 8.1800 | 8.4200 | 8.1100 | 8.4100 | 8.4100 | 403,700 |
| Sep 5, 2023 | 8.3200 | 8.4000 | 8.1700 | 8.1800 | 8.1800 | 470,600 |
| Sep 1, 2023 | 7.9600 | 8.3700 | 7.9600 | 8.3100 | 8.3100 | 504,200 |
| Aug 31, 2023 | 7.8500 | 7.9300 | 7.8100 | 7.8400 | 7.8400 | 578,000 |
| Aug 30, 2023 | 7.8700 | 7.9800 | 7.8000 | 7.8800 | 7.8800 | 467,200 |
| Aug 29, 2023 | 7.7400 | 7.8900 | 7.6400 | 7.8100 | 7.8100 | 353,100 |
| Aug 28, 2023 | 7.6300 | 7.8200 | 7.5900 | 7.7200 | 7.7200 | 632,800 |
| Aug 25, 2023 | 7.5700 | 7.6300 | 7.4600 | 7.5900 | 7.5900 | 563,200 |
| Aug 24, 2023 | 7.5100 | 7.6700 | 7.5100 | 7.5100 | 7.5100 | 514,800 |
| Aug 23, 2023 | 7.4700 | 7.6700 | 7.3800 | 7.6100 | 7.6100 | 378,900 |
| Aug 22, 2023 | 7.7100 | 7.8600 | 7.5400 | 7.6000 | 7.6000 | 637,800 |
| Aug 21, 2023 | 7.7700 | 7.8400 | 7.6100 | 7.7100 | 7.7100 | 866,100 |
| Aug 18, 2023 | 7.6500 | 7.8400 | 7.6000 | 7.7000 | 7.7000 | 1,287,100 |
| Aug 17, 2023 | 7.8900 | 7.9600 | 7.7600 | 7.7700 | 7.7700 | 306,100 |
| Aug 16, 2023 | 7.6600 | 7.8200 | 7.6600 | 7.7300 | 7.7300 | 405,500 |
| Aug 15, 2023 | 7.7200 | 7.7600 | 7.6300 | 7.6700 | 7.6700 | 396,600 |
| Aug 14, 2023 | 7.8300 | 7.8400 | 7.6500 | 7.8000 | 7.8000 | 513,300 |
| Aug 11, 2023 | 7.8700 | 7.9300 | 7.8000 | 7.8500 | 7.8500 | 330,500 |
| Aug 10, 2023 | 7.9200 | 8.1100 | 7.8300 | 7.8600 | 7.8600 | 427,400 |
| Aug 9, 2023 | 7.8000 | 8.0500 | 7.7800 | 7.9000 | 7.9000 | 614,100 |
| Aug 8, 2023 | 7.4800 | 7.7200 | 7.3700 | 7.7100 | 7.7100 | 334,600 |
| Aug 7, 2023 | 7.8000 | 7.8300 | 7.6100 | 7.6600 | 7.6600 | 719,400 |
| Aug 4, 2023 | 7.8400 | 7.9100 | 7.7400 | 7.8200 | 7.8200 | 532,800 |
| Aug 3, 2023 | 7.7100 | 7.9500 | 7.7000 | 7.8200 | 7.8200 | 520,100 |
| Aug 2, 2023 | 7.7200 | 7.8300 | 7.6200 | 7.7600 | 7.7600 | 571,400 |
| Aug 1, 2023 | 8.0000 | 8.0600 | 7.7200 | 7.8300 | 7.8300 | 588,700 |
| Jul 31, 2023 | 7.7700 | 8.0700 | 7.7700 | 8.0400 | 8.0400 | 847,300 |
| Jul 28, 2023 | 7.3700 | 7.7600 | 7.3500 | 7.7500 | 7.7500 | 862,100 |
| Jul 27, 2023 | 7.6300 | 8.1100 | 7.2000 | 7.3200 | 7.3200 | 1,817,300 |
| Jul 26, 2023 | 8.7200 | 8.8700 | 8.6700 | 8.7900 | 8.7900 | 607,500 |
| Jul 25, 2023 | 8.9600 | 8.9700 | 8.7800 | 8.8000 | 8.8000 | 490,200 |
| Jul 24, 2023 | 8.7300 | 9.0200 | 8.7300 | 8.9600 | 8.9600 | 672,100 |
| Jul 21, 2023 | 8.4800 | 8.7500 | 8.4200 | 8.7100 | 8.7100 | 765,400 |
| Jul 20, 2023 | 8.4400 | 8.4900 | 8.2700 | 8.4400 | 8.4400 | 372,200 |
| Jul 19, 2023 | 8.3000 | 8.4300 | 8.3000 | 8.3500 | 8.3500 | 378,500 |
| Jul 18, 2023 | 8.1400 | 8.4600 | 8.1300 | 8.3900 | 8.3900 | 397,300 |
| Jul 17, 2023 | 8.0200 | 8.2600 | 8.0100 | 8.1700 | 8.1700 | 314,500 |
| Jul 14, 2023 | 8.1500 | 8.2000 | 8.0400 | 8.1100 | 8.1100 | 339,200 |
| Jul 13, 2023 | 8.2200 | 8.2600 | 8.1000 | 8.2500 | 8.2500 | 481,100 |
| Jul 12, 2023 | 8.3400 | 8.4400 | 8.2100 | 8.2700 | 8.2700 | 679,400 |
| Jul 11, 2023 | 8.0000 | 8.2300 | 7.9400 | 8.2100 | 8.2100 | 610,000 |
| Jul 10, 2023 | 8.0400 | 8.1500 | 7.8900 | 8.0100 | 8.0100 | 569,500 |
| Jul 7, 2023 | 7.3700 | 8.1300 | 7.3300 | 8.0800 | 8.0800 | 838,200 |
| Jul 6, 2023 | 7.3800 | 7.4500 | 7.1900 | 7.3800 | 7.3800 | 474,600 |
| Jul 5, 2023 | 7.6200 | 7.6200 | 7.4300 | 7.4700 | 7.4700 | 531,600 |
| Jul 3, 2023 | 7.5300 | 7.6600 | 7.5300 | 7.6000 | 7.6000 | 379,400 |
| Jun 30, 2023 | 7.4900 | 7.5300 | 7.3500 | 7.4700 | 7.4700 | 593,300 |
| Jun 29, 2023 | 7.3300 | 7.4600 | 7.2500 | 7.4300 | 7.4300 | 459,400 |
| Jun 28, 2023 | 7.1700 | 7.2700 | 7.0000 | 7.2500 | 7.2500 | 465,400 |
| Jun 27, 2023 | 7.0000 | 7.2000 | 6.9200 | 7.1900 | 7.1900 | 615,400 |
| Jun 26, 2023 | 6.8900 | 7.0900 | 6.8900 | 7.0200 | 7.0200 | 624,000 |
| Jun 23, 2023 | 6.7900 | 6.9400 | 6.7200 | 6.9400 | 6.9400 | 1,392,300 |
| Jun 22, 2023 | 6.9300 | 6.9600 | 6.7700 | 6.9500 | 6.9500 | 615,000 |
| Jun 21, 2023 | 6.8300 | 7.1100 | 6.7900 | 7.0200 | 7.0200 | 621,000 |
| Jun 20, 2023 | 6.9100 | 6.9300 | 6.7100 | 6.8700 | 6.8700 | 440,400 |
| Jun 16, 2023 | 7.1400 | 7.1500 | 6.8900 | 6.9600 | 6.9600 | 1,376,800 |
| Jun 15, 2023 | 6.7500 | 7.0500 | 6.7200 | 7.0500 | 7.0500 | 590,000 |
| Jun 14, 2023 | 7.1400 | 7.1600 | 6.7600 | 6.8300 | 6.8300 | 639,300 |
| Jun 13, 2023 | 6.9800 | 7.2400 | 6.9300 | 7.0100 | 7.0100 | 672,700 |
| Jun 12, 2023 | 6.9100 | 7.0400 | 6.8600 | 6.8700 | 6.8700 | 603,100 |
| Jun 9, 2023 | 7.2400 | 7.2500 | 6.9200 | 7.0800 | 7.0800 | 1,113,300 |
| Jun 8, 2023 | 7.2700 | 7.5500 | 7.2300 | 7.2700 | 7.2700 | 4,090,000 |
| Jun 7, 2023 | 7.2900 | 7.4500 | 7.2600 | 7.3100 | 7.3100 | 1,857,200 |
| Jun 6, 2023 | 6.9500 | 7.3400 | 6.9500 | 7.2100 | 7.2100 | 764,700 |
| Jun 5, 2023 | 7.2400 | 7.3300 | 6.9500 | 7.0400 | 7.0400 | 514,800 |
| Jun 2, 2023 | 6.8200 | 7.2300 | 6.8200 | 7.1700 | 7.1700 | 827,200 |
| Jun 1, 2023 | 6.3500 | 6.6900 | 6.3300 | 6.6100 | 6.6100 | 1,077,400 |
| May 31, 2023 | 6.5000 | 6.5600 | 6.3200 | 6.3600 | 6.3600 | 1,276,500 |
| May 30, 2023 | 6.7700 | 6.7700 | 6.5100 | 6.6000 | 6.6000 | 768,100 |
| May 26, 2023 | 7.0800 | 7.1000 | 6.8500 | 6.8800 | 6.8800 | 494,000 |
| May 25, 2023 | 7.1200 | 7.1200 | 6.9200 | 7.0200 | 7.0200 | 585,600 |
| May 24, 2023 | 7.3300 | 7.3500 | 7.1800 | 7.2900 | 7.2900 | 348,800 |
| May 23, 2023 | 7.1300 | 7.2800 | 7.0900 | 7.2200 | 7.2200 | 449,900 |
| May 22, 2023 | 6.9800 | 7.2000 | 6.9500 | 7.1200 | 7.1200 | 366,200 |
| May 19, 2023 | 7.0100 | 7.0300 | 6.8600 | 6.9800 | 6.9800 | 572,600 |
| May 18, 2023 | 6.7200 | 6.8800 | 6.6400 | 6.8700 | 6.8700 | 416,200 |
| May 17, 2023 | 6.7700 | 6.8400 | 6.6500 | 6.8000 | 6.8000 | 402,000 |
| May 16, 2023 | 6.8100 | 6.8500 | 6.6100 | 6.6600 | 6.6600 | 552,800 |
| May 15, 2023 | 6.8200 | 6.9600 | 6.7900 | 6.8300 | 6.8300 | 502,000 |
| May 12, 2023 | 6.8300 | 6.9600 | 6.7200 | 6.7600 | 6.7600 | 560,300 |
| May 11, 2023 | 6.8100 | 6.8600 | 6.6900 | 6.7800 | 6.7800 | 796,800 |
| May 10, 2023 | 7.0000 | 7.0100 | 6.8000 | 6.9600 | 6.9600 | 601,600 |
| May 9, 2023 | 6.8200 | 6.9700 | 6.8100 | 6.9100 | 6.9100 | 595,500 |
| May 8, 2023 | 7.1100 | 7.2100 | 6.8800 | 6.9200 | 6.9200 | 569,500 |
| May 5, 2023 | 7.0200 | 7.1300 | 6.9500 | 6.9800 | 6.9800 | 574,100 |
| May 4, 2023 | 6.6500 | 6.8000 | 6.5800 | 6.7600 | 6.7600 | 686,500 |
| May 3, 2023 | 6.6800 | 6.8500 | 6.6000 | 6.6600 | 6.6600 | 822,400 |
| May 2, 2023 | 6.8100 | 6.8900 | 6.5500 | 6.8300 | 6.8300 | 1,143,900 |
| May 1, 2023 | 6.9500 | 7.0200 | 6.7500 | 6.9200 | 6.9200 | 903,400 |
| Apr 28, 2023 | 6.8700 | 7.5600 | 6.2500 | 7.0400 | 7.0400 | 1,864,300 |
| Apr 27, 2023 | 7.4100 | 7.5700 | 7.3700 | 7.4800 | 7.4800 | 698,400 |
Related Tickers
RES RPC, Inc.
7.12
-3.26%
SOI Solaris Oilfield Infrastructure, Inc.
9.64
+13.95%
DRQ Dril-Quip, Inc.
19.91
+3.11%
KLXE KLX Energy Services Holdings, Inc.
7.02
-1.13%
HLX Helix Energy Solutions Group, Inc.
11.32
+0.27%
NR Newpark Resources, Inc.
7.27
-0.14%
TTI TETRA Technologies, Inc.
4.5600
+2.01%
RNGR Ranger Energy Services, Inc.
10.25
0.00%
FET Forum Energy Technologies, Inc.
19.53
+0.72%
OII Oceaneering International, Inc.
24.90
+1.43%