NYSE:OIS | Historical Stock Price | OIL STATES INTERNATIONAL, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-02-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.75$3.63$7.52$15.61$32.38$67.172001-02-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$43.64$43.64805,000——
2011-12-29$43.18$43.18947,975——
2011-12-28$42.34$42.34771,925——
2011-12-27$43.38$43.38350,525——
2011-12-23$43.44$43.44432,775——
2011-12-22$42.99$42.99637,700——
2011-12-21$42.97$42.971,247,750——
2011-12-20$42.67$42.672,450,875——
2011-12-19$40.36$40.361,026,900——
2011-12-16$41.13$41.131,705,375——
2011-12-15$39.36$39.361,257,900——
2011-12-14$40.08$40.081,178,625——
2011-12-13$41.29$41.29864,150——
2011-12-12$42.25$42.25751,975——
2011-12-09$43.79$43.79751,975——
2011-12-08$42.17$42.172,604,000——
2011-12-07$43.98$43.981,264,725——
2011-12-06$43.83$43.831,004,150——
2011-12-05$44.07$44.071,062,425——
2011-12-02$43.35$43.351,118,600——
2011-12-01$43.10$43.101,183,525——
2011-11-30$43.00$43.001,260,875——
2011-11-29$39.51$39.511,036,700——
2011-11-28$38.81$38.811,238,825——
2011-11-25$36.22$36.22257,075——
2011-11-23$36.23$36.23746,725——
2011-11-22$38.13$38.13654,325——
2011-11-21$38.71$38.71621,250——
2011-11-18$39.81$39.81823,725——
2011-11-17$39.54$39.54997,500——
2011-11-16$41.61$41.61592,025——
2011-11-15$41.45$41.45944,300——
2011-11-14$41.54$41.54736,400——
2011-11-11$41.94$41.941,059,800——
2011-11-10$41.20$41.20888,475——
2011-11-09$40.78$40.781,209,950——
2011-11-08$42.49$42.49909,300——
2011-11-07$42.40$42.401,562,750——
2011-11-04$42.36$42.361,920,625——
2011-11-03$40.67$40.671,991,675——
2011-11-02$39.11$39.111,154,475——
2011-11-01$38.47$38.471,309,350——
2011-10-31$39.78$39.781,196,475——
2011-10-28$41.59$41.59926,100——
2011-10-27$41.99$41.991,349,425——
2011-10-26$39.19$39.191,051,575——
2011-10-25$38.29$38.29997,325——
2011-10-24$39.57$39.571,081,675——
2011-10-21$37.50$37.50848,400——
2011-10-20$36.90$36.901,091,300——
2011-10-19$36.73$36.731,114,925——
2011-10-18$37.66$37.66918,400——
2011-10-17$36.21$36.211,788,850——
2011-10-14$36.89$36.891,120,700——
2011-10-13$34.93$34.931,534,575——
2011-10-12$34.83$34.831,286,775——
2011-10-11$33.69$33.691,045,100——
2011-10-10$33.55$33.551,519,350——
2011-10-07$30.68$30.68807,275——
2011-10-06$31.19$31.19702,275——
2011-10-05$30.13$30.131,677,375——
2011-10-04$28.80$28.802,800,000——
2011-10-03$26.83$26.831,701,700——
2011-09-30$29.10$29.101,345,575——
2011-09-29$30.14$30.141,594,775——
2011-09-28$30.35$30.351,471,575——
2011-09-27$31.97$31.971,686,475——
2011-09-26$30.70$30.701,619,625——
2011-09-23$29.27$29.271,136,100——
2011-09-22$29.53$29.532,591,925——
2011-09-21$33.33$33.33858,200——
2011-09-20$34.97$34.97911,050——
2011-09-19$36.17$36.171,189,300——
2011-09-16$36.90$36.90963,550——
2011-09-15$37.12$37.12893,725——
2011-09-14$35.89$35.891,561,000——
2011-09-13$35.45$35.451,084,650——
2011-09-12$34.50$34.50928,375——
2011-09-09$34.58$34.581,392,475——
2011-09-08$36.13$36.13919,800——
2011-09-07$36.76$36.761,410,500——
2011-09-06$34.43$34.432,181,550——
2011-09-02$35.81$35.811,194,375——
2011-09-01$38.17$38.171,921,850——
2011-08-31$37.76$37.761,166,900——
2011-08-30$37.15$37.151,270,675——
2011-08-29$36.35$36.35926,975——
2011-08-26$34.88$34.88934,850——
2011-08-25$33.38$33.381,396,150——
2011-08-24$34.50$34.501,390,900——
2011-08-23$34.47$34.472,530,325——
2011-08-22$32.50$32.502,466,100——
2011-08-19$33.51$33.512,381,225——
2011-08-18$35.57$35.571,738,100——
2011-08-17$39.32$39.32908,425——
2011-08-16$39.87$39.871,267,700——
2011-08-15$40.69$40.691,394,050——
2011-08-12$39.11$39.112,126,075——
2011-08-11$37.15$37.151,520,925——
2011-08-10$34.79$34.793,174,150——
2011-08-09$36.88$36.883,043,775——
2011-08-08$35.87$35.871,942,675——
2011-08-05$40.98$40.982,775,150——
2011-08-04$43.37$43.372,167,375——
2011-08-03$47.60$47.602,658,600——
2011-08-02$47.65$47.654,068,225——
2011-08-01$46.78$46.781,533,350——
2011-07-29$46.11$46.111,411,375——
2011-07-28$46.53$46.53837,200——
2011-07-27$46.35$46.351,162,000——
2011-07-26$48.34$48.34694,925——
2011-07-25$48.51$48.51500,325——
2011-07-22$48.86$48.86633,150——
2011-07-21$48.41$48.41880,075——
2011-07-20$48.29$48.29941,500——
2011-07-19$47.97$47.971,320,375——
2011-07-18$46.58$46.58668,850——
2011-07-15$47.40$47.401,014,300——
2011-07-14$46.54$46.54982,975——
2011-07-13$47.18$47.181,027,075——
2011-07-12$46.24$46.241,127,525——
2011-07-11$46.27$46.27992,250——
2011-07-08$47.91$47.91856,100——
2011-07-07$48.17$48.171,130,150——
2011-07-06$46.84$46.84980,875——
2011-07-05$46.52$46.521,132,250——
2011-07-01$46.24$46.24974,575——
2011-06-30$45.66$45.661,753,150——
2011-06-29$44.09$44.091,034,950——
2011-06-28$43.11$43.11898,625——
2011-06-27$41.65$41.65773,325——
2011-06-24$41.43$41.432,119,600——
2011-06-23$42.07$42.071,780,975——
2011-06-22$41.75$41.75773,850——
2011-06-21$41.41$41.411,078,000——
2011-06-20$40.33$40.331,075,200——
2011-06-17$39.95$39.95950,250——
2011-06-16$39.86$39.861,512,175——
2011-06-15$40.05$40.051,450,050——
2011-06-14$40.82$40.821,394,575——
2011-06-13$40.26$40.261,290,975——
2011-06-10$41.49$41.49844,550——
2011-06-09$42.86$42.861,293,425——
2011-06-08$42.49$42.491,167,425——
2011-06-07$42.74$42.741,456,350——
2011-06-06$42.50$42.50694,750——
2011-06-03$43.85$43.85716,800——
2011-06-02$44.07$44.07964,425——
2011-06-01$44.23$44.231,538,425——
2011-05-31$45.17$45.171,247,750——
2011-05-27$44.71$44.71631,400——
2011-05-26$44.85$44.851,191,050——
2011-05-25$43.74$43.741,342,600——
2011-05-24$42.13$42.131,297,450——
2011-05-23$41.52$41.521,173,375——
2011-05-20$42.54$42.541,424,325——
2011-05-19$42.95$42.951,332,625——
2011-05-18$42.31$42.311,362,025——
2011-05-17$40.78$40.781,850,275——
2011-05-16$41.23$41.231,693,125——
2011-05-13$42.07$42.071,659,525——
2011-05-12$42.71$42.712,183,475——
2011-05-11$44.16$44.162,131,500——
2011-05-10$44.71$44.711,092,700——
2011-05-09$44.16$44.161,659,350——
2011-05-06$42.86$42.861,438,500——
2011-05-05$43.08$43.081,547,875——
2011-05-04$44.70$44.702,108,050——
2011-05-03$45.74$45.742,661,050——
2011-05-02$45.93$45.931,503,600——
2011-04-29$47.43$47.431,363,250——
2011-04-28$45.73$45.732,498,125——
2011-04-27$44.99$44.991,878,450——
2011-04-26$45.06$45.061,046,675——
2011-04-25$44.87$44.871,056,125——
2011-04-21$46.10$46.101,070,475——
2011-04-20$45.22$45.221,076,950——
2011-04-19$44.33$44.331,459,675——
2011-04-18$43.86$43.861,698,200——
2011-04-15$45.32$45.322,042,600——
2011-04-14$43.50$43.5015,717,800——
2011-04-13$42.21$42.211,190,700——
2011-04-12$41.93$41.931,612,100——
2011-04-11$42.97$42.971,243,725——
2011-04-08$44.29$44.291,830,850——
2011-04-07$43.58$43.581,063,825——
2011-04-06$43.81$43.812,030,175——
2011-04-05$45.57$45.572,491,475——
2011-04-04$42.92$42.92607,075——
2011-04-01$43.29$43.29861,000——
2011-03-31$43.51$43.511,251,250——
2011-03-30$42.27$42.271,147,650——
2011-03-29$42.46$42.461,082,550——
2011-03-28$42.01$42.01700,525——
2011-03-25$42.50$42.50944,300——
2011-03-24$41.90$41.90539,525——
2011-03-23$41.71$41.71942,550——
2011-03-22$41.87$41.871,520,925——
2011-03-21$41.67$41.671,704,675——
2011-03-18$39.43$39.432,104,725——
2011-03-17$39.84$39.841,941,625——
2011-03-16$39.01$39.011,861,650——
2011-03-15$40.18$40.181,649,025——
2011-03-14$41.22$41.22556,850——
2011-03-11$41.60$41.601,419,775——
2011-03-10$40.31$40.311,792,875——
2011-03-09$41.81$41.811,669,850——
2011-03-08$42.97$42.971,250,025——
2011-03-07$44.23$44.232,768,500——
2011-03-04$43.89$43.891,722,875——
2011-03-03$43.41$43.412,056,075——
2011-03-02$41.82$41.822,139,550——
2011-03-01$41.00$41.002,406,250——
2011-02-28$41.59$41.591,439,375——
2011-02-25$41.93$41.931,834,000——
2011-02-24$40.31$40.311,646,225——
2011-02-23$40.92$40.921,280,125——
2011-02-22$41.39$41.391,335,075——
2011-02-18$42.66$42.661,571,150——
2011-02-17$43.09$43.091,223,250——
2011-02-16$42.62$42.621,050,875——
2011-02-15$42.22$42.221,286,075——
2011-02-14$42.62$42.621,067,850——
2011-02-11$41.44$41.441,607,200——
2011-02-10$40.00$40.001,191,400——
2011-02-09$39.49$39.49924,350——
2011-02-08$39.09$39.09700,175——
2011-02-07$38.99$38.99767,725——
2011-02-04$38.03$38.03647,500——
2011-02-03$38.19$38.19994,525——
2011-02-02$38.37$38.371,774,675——
2011-02-01$38.93$38.932,448,775——
2011-01-31$38.72$38.72923,300——
2011-01-28$37.54$37.54476,700——
2011-01-27$37.66$37.66484,050——
2011-01-26$37.48$37.48778,750——
2011-01-25$35.94$35.94860,650——
2011-01-24$36.00$36.00677,250——
2011-01-21$36.01$36.011,210,825——
2011-01-20$36.63$36.631,104,950——
2011-01-19$37.54$37.54806,575——
2011-01-18$37.89$37.89328,825——
2011-01-14$37.82$37.82639,625——
2011-01-13$37.20$37.20690,200——
2011-01-12$37.03$37.03536,375——
2011-01-11$36.65$36.65633,675——
2011-01-10$35.70$35.70439,250——
2011-01-07$35.81$35.81829,675——
2011-01-06$35.09$35.09933,100——
2011-01-05$36.27$36.271,183,350——
2011-01-04$35.98$35.98949,550——
2011-01-03$37.19$37.19542,150——