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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$40.88$40.88972,650——
2012-12-28$39.50$39.501,088,325——
2012-12-27$40.16$40.161,239,175——
2012-12-26$39.67$39.67656,950——
2012-12-24$39.66$39.66397,950——
2012-12-21$40.01$40.011,631,175——
2012-12-20$40.90$40.901,215,200——
2012-12-19$39.91$39.911,645,700——
2012-12-18$40.04$40.041,257,200——
2012-12-17$38.12$38.122,610,125——
2012-12-14$38.07$38.07990,850——
2012-12-13$38.97$38.971,373,225——
2012-12-12$39.15$39.151,519,175——
2012-12-11$39.30$39.301,001,175——
2012-12-10$39.30$39.30898,800——
2012-12-07$39.47$39.47743,225——
2012-12-06$40.01$40.01839,125——
2012-12-05$40.11$40.11872,375——
2012-12-04$39.34$39.341,490,300——
2012-12-03$40.22$40.221,283,450——
2012-11-30$40.41$40.413,185,350——
2012-11-29$39.34$39.341,166,550——
2012-11-28$39.18$39.181,377,950——
2012-11-27$38.13$38.13518,525——
2012-11-26$38.35$38.35821,100——
2012-11-23$38.93$38.93341,075——
2012-11-21$38.14$38.14582,750——
2012-11-20$38.18$38.181,202,250——
2012-11-19$38.19$38.191,262,450——
2012-11-16$37.10$37.101,022,350——
2012-11-15$36.80$36.80957,600——
2012-11-14$37.21$37.21965,125——
2012-11-13$37.22$37.22803,950——
2012-11-12$37.75$37.75844,550——
2012-11-09$37.77$37.771,268,925——
2012-11-08$37.58$37.581,757,175——
2012-11-07$38.56$38.562,403,625——
2012-11-06$40.00$40.002,937,025——
2012-11-05$40.50$40.50896,875——
2012-11-02$39.85$39.852,120,475——
2012-11-01$40.99$40.993,083,850——
2012-10-31$41.77$41.772,018,275——
2012-10-26$41.66$41.66908,775——
2012-10-25$41.66$41.66722,925——
2012-10-24$41.21$41.21616,875——
2012-10-23$41.85$41.85511,350——
2012-10-22$42.54$42.54601,650——
2012-10-19$42.95$42.95726,950——
2012-10-18$43.99$43.99915,075——
2012-10-17$44.39$44.39819,175——
2012-10-16$43.61$43.611,293,250——
2012-10-15$42.69$42.691,095,675——
2012-10-12$41.93$41.931,107,050——
2012-10-11$42.69$42.69621,600——
2012-10-10$42.56$42.561,100,575——
2012-10-09$43.03$43.03975,450——
2012-10-08$43.50$43.50530,600——
2012-10-05$43.67$43.67901,775——
2012-10-04$44.21$44.211,435,700——
2012-10-03$42.91$42.912,279,725——
2012-10-02$45.18$45.181,426,600——
2012-10-01$45.07$45.071,482,425——
2012-09-28$45.41$45.41788,550——
2012-09-27$45.93$45.93907,550——
2012-09-26$45.01$45.011,055,600——
2012-09-25$45.93$45.93938,525——
2012-09-24$46.87$46.87961,275——
2012-09-21$47.52$47.52970,200——
2012-09-20$47.40$47.40675,150——
2012-09-19$47.64$47.64922,425——
2012-09-18$47.97$47.97786,625——
2012-09-17$48.82$48.821,059,975——
2012-09-14$49.51$49.51929,600——
2012-09-13$48.23$48.23540,750——
2012-09-12$47.55$47.55662,900——
2012-09-11$47.43$47.43637,350——
2012-09-10$46.67$46.67930,475——
2012-09-07$47.30$47.30969,850——
2012-09-06$45.98$45.98723,975——
2012-09-05$45.18$45.18878,325——
2012-09-04$45.08$45.08726,600——
2012-08-31$44.71$44.71643,300——
2012-08-30$43.87$43.87688,100——
2012-08-29$45.09$45.09899,850——
2012-08-28$44.95$44.95687,750——
2012-08-27$44.85$44.85589,050——
2012-08-24$45.09$45.09889,175——
2012-08-23$44.33$44.33718,025——
2012-08-22$45.37$45.37711,550——
2012-08-21$44.83$44.831,075,200——
2012-08-20$45.70$45.70601,825——
2012-08-17$46.11$46.11649,600——
2012-08-16$46.14$46.14757,050——
2012-08-15$45.47$45.471,323,000——
2012-08-14$44.94$44.94401,275——
2012-08-13$45.02$45.02540,225——
2012-08-10$45.29$45.29380,625——
2012-08-09$45.51$45.51683,725——
2012-08-08$44.99$44.99740,075——
2012-08-07$45.17$45.17808,675——
2012-08-06$44.25$44.25783,825——
2012-08-03$43.86$43.861,173,900——
2012-08-02$42.14$42.141,020,425——
2012-08-01$42.78$42.783,213,700——
2012-07-31$41.54$41.542,212,525——
2012-07-30$43.50$43.501,318,450——
2012-07-27$44.13$44.131,106,175——
2012-07-26$42.62$42.621,684,550——
2012-07-25$41.39$41.39754,250——
2012-07-24$41.15$41.15935,200——
2012-07-23$41.86$41.86882,875——
2012-07-20$42.37$42.371,055,075——
2012-07-19$42.43$42.43873,950——
2012-07-18$42.27$42.271,467,550——
2012-07-17$41.32$41.321,244,775——
2012-07-16$40.28$40.281,457,225——
2012-07-13$40.23$40.231,567,475——
2012-07-12$39.02$39.021,474,900——
2012-07-11$38.94$38.941,517,775——
2012-07-10$38.23$38.231,580,950——
2012-07-09$39.47$39.471,504,300——
2012-07-06$38.91$38.91925,050——
2012-07-05$39.06$39.061,020,075——
2012-07-03$39.34$39.34509,075——
2012-07-02$37.78$37.781,187,550——
2012-06-29$37.83$37.831,714,825——
2012-06-28$36.07$36.071,612,800——
2012-06-27$35.64$35.641,328,775——
2012-06-26$35.38$35.381,476,125——
2012-06-25$35.02$35.021,390,900——
2012-06-22$35.98$35.982,374,575——
2012-06-21$36.88$36.88997,325——
2012-06-20$39.43$39.431,051,400——
2012-06-19$39.78$39.781,100,225——
2012-06-18$38.40$38.401,384,775——
2012-06-15$39.04$39.041,259,475——
2012-06-14$38.30$38.301,270,150——
2012-06-13$37.68$37.682,115,050——
2012-06-12$37.74$37.74794,675——
2012-06-11$37.06$37.061,367,800——
2012-06-08$37.84$37.841,412,250——
2012-06-07$38.14$38.142,592,800——
2012-06-06$37.16$37.161,314,950——
2012-06-05$36.11$36.111,691,900——
2012-06-04$35.18$35.181,848,175——
2012-06-01$35.74$35.742,228,100——
2012-05-31$38.04$38.042,225,650——
2012-05-30$38.68$38.68843,150——
2012-05-29$40.32$40.32795,200——
2012-05-25$38.91$38.911,136,975——
2012-05-24$39.10$39.10779,450——
2012-05-23$39.73$39.73845,250——
2012-05-22$38.95$38.951,545,950——
2012-05-21$39.83$39.831,271,900——
2012-05-18$38.39$38.391,358,700——
2012-05-17$38.68$38.681,618,750——
2012-05-16$39.80$39.80906,675——
2012-05-15$40.34$40.34893,025——
2012-05-14$41.39$41.39841,225——
2012-05-11$42.57$42.57685,125——
2012-05-10$42.97$42.971,114,750——
2012-05-09$42.67$42.671,832,425——
2012-05-08$43.65$43.651,566,600——
2012-05-07$43.74$43.741,223,250——
2012-05-04$44.22$44.222,293,200——
2012-05-03$45.10$45.102,410,625——
2012-05-02$45.27$45.27662,375——
2012-05-01$45.57$45.57880,950——
2012-04-30$45.47$45.471,164,975——
2012-04-27$45.02$45.023,221,925——
2012-04-26$42.18$42.181,250,200——
2012-04-25$41.56$41.56967,050——
2012-04-24$40.98$40.981,406,475——
2012-04-23$40.06$40.061,672,650——
2012-04-20$40.30$40.301,480,325——
2012-04-19$41.14$41.14798,175——
2012-04-18$41.40$41.401,196,300——
2012-04-17$41.39$41.393,134,425——
2012-04-16$40.53$40.532,616,425——
2012-04-13$42.70$42.701,144,325——
2012-04-12$44.24$44.24936,250——
2012-04-11$42.89$42.89867,125——
2012-04-10$42.87$42.87983,150——
2012-04-09$44.22$44.22726,075——
2012-04-05$45.01$45.01419,125——
2012-04-04$45.30$45.30881,300——
2012-04-03$45.98$45.98916,825——
2012-04-02$45.26$45.261,034,775——
2012-03-30$44.61$44.611,215,025——
2012-03-29$44.58$44.58971,250——
2012-03-28$44.99$44.99799,925——
2012-03-27$45.65$45.65940,625——
2012-03-26$46.62$46.62684,250——
2012-03-23$46.26$46.26995,575——
2012-03-22$44.97$44.971,326,850——
2012-03-21$46.64$46.641,350,300——
2012-03-20$46.90$46.901,038,275——
2012-03-19$47.61$47.61656,425——
2012-03-16$47.45$47.451,599,850——
2012-03-15$46.72$46.72821,800——
2012-03-14$46.06$46.06860,300——
2012-03-13$46.86$46.861,677,375——
2012-03-12$46.27$46.27869,925——
2012-03-09$47.93$47.931,212,225——
2012-03-08$47.49$47.49931,000——
2012-03-07$46.63$46.631,080,625——
2012-03-06$45.33$45.331,583,925——
2012-03-05$46.57$46.571,895,775——
2012-03-02$47.52$47.521,335,600——
2012-03-01$48.20$48.202,260,650——
2012-02-29$46.41$46.411,342,600——
2012-02-28$47.81$47.81968,100——
2012-02-27$48.00$48.001,265,600——
2012-02-24$48.95$48.951,250,025——
2012-02-23$49.26$49.261,134,000——
2012-02-22$49.22$49.221,216,250——
2012-02-21$48.98$48.981,779,575——
2012-02-17$47.93$47.933,692,675——
2012-02-16$48.36$48.361,296,925——
2012-02-15$47.29$47.291,715,175——
2012-02-14$47.87$47.871,582,525——
2012-02-13$47.81$47.811,147,825——
2012-02-10$47.42$47.421,017,800——
2012-02-09$48.39$48.39894,950——
2012-02-08$48.63$48.631,099,000——
2012-02-07$48.51$48.511,795,675——
2012-02-06$48.52$48.52714,000——
2012-02-03$47.84$47.84917,000——
2012-02-02$46.50$46.50808,675——
2012-02-01$46.10$46.101,208,900——
2012-01-31$45.54$45.54671,300——
2012-01-30$44.83$44.83956,200——
2012-01-27$45.93$45.93621,250——
2012-01-26$45.42$45.42896,700——
2012-01-25$47.07$47.07825,125——
2012-01-24$45.75$45.751,019,550——
2012-01-23$46.02$46.02628,950——
2012-01-20$45.99$45.99753,025——
2012-01-19$46.95$46.951,188,250——
2012-01-18$46.03$46.03985,950——
2012-01-17$44.49$44.49853,475——
2012-01-13$43.55$43.55884,625——
2012-01-12$44.18$44.18943,775——
2012-01-11$44.66$44.661,292,900——
2012-01-10$45.51$45.511,048,600——
2012-01-09$44.34$44.34719,600——
2012-01-06$43.83$43.83823,550——
2012-01-05$44.33$44.33880,075——
2012-01-04$44.18$44.181,300,775——
2012-01-03$44.26$44.261,077,650——