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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$39.00$39.00442,700——
2016-12-29$39.05$39.05411,200——
2016-12-28$39.10$39.10399,400——
2016-12-27$40.35$40.35494,600——
2016-12-23$39.55$39.55430,400——
2016-12-22$39.15$39.15600,000——
2016-12-21$39.30$39.30805,400——
2016-12-20$38.00$38.00504,900——
2016-12-19$37.45$37.45366,500——
2016-12-16$37.50$37.50848,800——
2016-12-15$38.10$38.10451,500——
2016-12-14$37.85$37.85637,400——
2016-12-13$39.65$39.65850,900——
2016-12-12$40.10$40.10883,000——
2016-12-09$39.70$39.70656,200——
2016-12-08$39.30$39.30846,300——
2016-12-07$37.90$37.90828,200——
2016-12-06$36.95$36.95555,200——
2016-12-05$37.80$37.80700,200——
2016-12-02$35.55$35.55615,700——
2016-12-01$35.90$35.90724,700——
2016-11-30$35.85$35.85900,700——
2016-11-29$32.45$32.45552,200——
2016-11-28$32.35$32.35588,600——
2016-11-25$32.90$32.90143,900——
2016-11-23$33.55$33.55314,700——
2016-11-22$33.50$33.50390,700——
2016-11-21$33.50$33.50660,900——
2016-11-18$32.65$32.65437,600——
2016-11-17$32.65$32.65374,000——
2016-11-16$32.75$32.75471,300——
2016-11-15$33.25$33.25366,300——
2016-11-14$32.00$32.00457,200——
2016-11-11$31.30$31.30569,700——
2016-11-10$31.40$31.40805,700——
2016-11-09$31.10$31.10893,700——
2016-11-08$29.05$29.05474,000——
2016-11-07$28.80$28.80485,500——
2016-11-04$28.70$28.70581,600——
2016-11-03$29.10$29.10476,300——
2016-11-02$28.95$28.95737,700——
2016-11-01$29.00$29.00531,300——
2016-10-31$29.25$29.25714,800——
2016-10-28$29.75$29.751,046,000——
2016-10-27$31.25$31.25805,800——
2016-10-26$31.15$31.15955,900——
2016-10-25$30.95$30.95728,400——
2016-10-24$31.00$31.00692,400——
2016-10-21$31.62$31.62614,300——
2016-10-20$31.65$31.65887,800——
2016-10-19$32.08$32.08786,100——
2016-10-18$32.12$32.12577,400——
2016-10-17$32.14$32.14307,400——
2016-10-14$32.27$32.27336,100——
2016-10-13$32.60$32.60415,000——
2016-10-12$32.64$32.64437,700——
2016-10-11$32.75$32.75486,100——
2016-10-10$33.10$33.10402,300——
2016-10-07$32.50$32.50499,700——
2016-10-06$32.57$32.57754,900——
2016-10-05$32.64$32.64745,400——
2016-10-04$31.95$31.95747,900——
2016-10-03$31.80$31.80644,300——
2016-09-30$31.57$31.571,080,100——
2016-09-29$30.02$30.021,471,900——
2016-09-28$28.50$28.502,107,900——
2016-09-27$27.23$27.23935,400——
2016-09-26$27.98$27.98407,900——
2016-09-23$27.62$27.62649,500——
2016-09-22$28.46$28.461,109,900——
2016-09-21$28.17$28.17703,100——
2016-09-20$27.38$27.38458,000——
2016-09-19$27.99$27.99402,600——
2016-09-16$28.49$28.49565,300——
2016-09-15$29.12$29.12424,100——
2016-09-14$28.55$28.55478,600——
2016-09-13$28.73$28.73694,500——
2016-09-12$30.15$30.15444,900——
2016-09-09$29.77$29.77730,400——
2016-09-08$31.12$31.12674,800——
2016-09-07$30.74$30.74539,000——
2016-09-06$30.89$30.89358,000——
2016-09-02$30.87$30.87428,900——
2016-09-01$30.61$30.61671,800——
2016-08-31$31.02$31.02710,500——
2016-08-30$31.28$31.28683,300——
2016-08-29$31.64$31.64345,400——
2016-08-26$32.03$32.03317,700——
2016-08-25$32.23$32.23398,400——
2016-08-24$32.10$32.10360,800——
2016-08-23$32.61$32.61384,700——
2016-08-22$32.14$32.14648,100——
2016-08-19$33.04$33.04420,600——
2016-08-18$33.15$33.15645,000——
2016-08-17$32.75$32.75801,000——
2016-08-16$32.65$32.65583,300——
2016-08-15$32.25$32.25405,100——
2016-08-12$31.26$31.26519,100——
2016-08-11$31.69$31.69339,400——
2016-08-10$31.20$31.20404,800——
2016-08-09$32.02$32.02518,000——
2016-08-08$32.66$32.66697,800——
2016-08-05$31.96$31.961,301,500——
2016-08-04$30.65$30.65416,000——
2016-08-03$30.79$30.79550,500——
2016-08-02$30.10$30.10529,900——
2016-08-01$29.51$29.511,055,500——
2016-07-29$30.92$30.92900,700——
2016-07-28$30.18$30.181,110,300——
2016-07-27$30.11$30.111,799,700——
2016-07-26$29.05$29.051,083,700——
2016-07-25$28.86$28.86722,100——
2016-07-22$30.63$30.63624,500——
2016-07-21$30.63$30.63535,600——
2016-07-20$31.01$31.01497,800——
2016-07-19$30.97$30.97503,500——
2016-07-18$31.76$31.76482,000——
2016-07-15$32.30$32.301,211,400——
2016-07-14$32.22$32.22682,100——
2016-07-13$31.59$31.591,016,600——
2016-07-12$32.66$32.66706,800——
2016-07-11$31.46$31.46707,400——
2016-07-08$31.67$31.67567,600——
2016-07-07$31.31$31.31483,100——
2016-07-06$31.22$31.22432,600——
2016-07-05$31.21$31.21463,400——
2016-07-01$33.07$33.07644,800——
2016-06-30$32.88$32.881,017,100——
2016-06-29$31.83$31.83876,700——
2016-06-28$31.26$31.26696,100——
2016-06-27$30.19$30.19752,500——
2016-06-24$32.02$32.02801,500——
2016-06-23$34.06$34.06489,100——
2016-06-22$32.96$32.96556,200——
2016-06-21$32.82$32.82484,800——
2016-06-20$32.89$32.89414,300——
2016-06-17$32.86$32.86849,000——
2016-06-16$32.18$32.18635,700——
2016-06-15$33.37$33.37437,400——
2016-06-14$33.79$33.79635,700——
2016-06-13$34.25$34.25576,700——
2016-06-10$34.86$34.86611,200——
2016-06-09$35.78$35.78490,400——
2016-06-08$36.52$36.52652,800——
2016-06-07$35.76$35.76595,400——
2016-06-06$34.78$34.78517,300——
2016-06-03$32.11$32.11416,500——
2016-06-02$31.67$31.67686,300——
2016-06-01$32.47$32.47546,400——
2016-05-31$32.86$32.86447,800——
2016-05-27$32.92$32.92508,000——
2016-05-26$32.59$32.59372,500——
2016-05-25$33.02$33.02459,500——
2016-05-24$31.68$31.68486,000——
2016-05-23$31.85$31.85526,300——
2016-05-20$32.01$32.01725,500——
2016-05-19$31.25$31.251,038,200——
2016-05-18$31.09$31.09850,500——
2016-05-17$31.74$31.74638,400——
2016-05-16$31.56$31.56667,700——
2016-05-13$30.35$30.35653,500——
2016-05-12$31.42$31.42897,800——
2016-05-11$31.16$31.161,095,400——
2016-05-10$31.54$31.54640,400——
2016-05-09$31.10$31.101,296,000——
2016-05-06$33.34$33.34687,400——
2016-05-05$32.92$32.92901,000——
2016-05-04$32.97$32.97909,300——
2016-05-03$33.31$33.31990,000——
2016-05-02$34.31$34.311,046,000——
2016-04-29$34.64$34.64966,300——
2016-04-28$33.46$33.46852,800——
2016-04-27$33.82$33.82986,500——
2016-04-26$32.11$32.11854,900——
2016-04-25$32.23$32.231,440,200——
2016-04-22$33.46$33.46924,300——
2016-04-21$32.87$32.87989,100——
2016-04-20$32.82$32.82964,900——
2016-04-19$33.12$33.12760,300——
2016-04-18$31.85$31.85727,500——
2016-04-15$31.81$31.81907,300——
2016-04-14$32.19$32.19956,200——
2016-04-13$32.26$32.261,654,100——
2016-04-12$31.85$31.851,484,800——
2016-04-11$30.94$30.94808,000——
2016-04-08$30.62$30.621,015,300——
2016-04-07$29.40$29.401,273,600——
2016-04-06$29.83$29.83638,000——
2016-04-05$29.01$29.01675,300——
2016-04-04$29.20$29.20853,700——
2016-04-01$30.43$30.43819,300——
2016-03-31$31.52$31.521,308,700——
2016-03-30$30.47$30.471,004,500——
2016-03-29$30.68$30.68728,000——
2016-03-28$30.65$30.65733,400——
2016-03-24$31.06$31.06566,900——
2016-03-23$30.62$30.62702,400——
2016-03-22$31.12$31.12794,900——
2016-03-21$31.80$31.801,144,200——
2016-03-18$31.44$31.442,105,500——
2016-03-17$32.30$32.301,424,900——
2016-03-16$30.68$30.681,067,600——
2016-03-15$29.88$29.881,613,600——
2016-03-14$30.69$30.69827,100——
2016-03-11$30.74$30.74968,900——
2016-03-10$29.27$29.27853,300——
2016-03-09$29.34$29.341,186,600——
2016-03-08$28.77$28.771,021,100——
2016-03-07$30.00$30.001,635,900——
2016-03-04$29.48$29.481,408,100——
2016-03-03$28.69$28.691,287,300——
2016-03-02$28.26$28.261,015,800——
2016-03-01$26.81$26.811,702,700——
2016-02-29$26.11$26.111,545,700——
2016-02-26$24.93$24.931,214,700——
2016-02-25$22.84$22.841,212,100——
2016-02-24$23.03$23.031,289,900——
2016-02-23$23.06$23.061,458,000——
2016-02-22$24.27$24.271,537,800——
2016-02-19$24.38$24.381,754,800——
2016-02-18$25.09$25.092,226,100——
2016-02-17$24.82$24.821,838,300——
2016-02-16$23.89$23.891,076,800——
2016-02-12$23.12$23.121,165,100——
2016-02-11$22.36$22.361,333,900——
2016-02-10$22.90$22.901,740,600——
2016-02-09$23.10$23.101,984,400——
2016-02-08$24.61$24.611,005,500——
2016-02-05$24.50$24.501,738,100——
2016-02-04$25.39$25.391,864,800——
2016-02-03$24.90$24.901,895,200——
2016-02-02$24.74$24.741,550,600——
2016-02-01$26.13$26.131,639,700——
2016-01-29$28.23$28.231,163,800——
2016-01-28$26.54$26.541,296,300——
2016-01-27$27.04$27.041,211,900——
2016-01-26$26.10$26.101,730,800——
2016-01-25$24.75$24.751,973,900——
2016-01-22$27.03$27.031,390,700——
2016-01-21$25.73$25.731,515,700——
2016-01-20$25.04$25.041,285,400——
2016-01-19$25.40$25.401,607,500——
2016-01-15$26.73$26.731,650,200——
2016-01-14$26.16$26.161,031,500——
2016-01-13$24.98$24.981,176,600——
2016-01-12$25.27$25.271,067,600——
2016-01-11$24.99$24.991,366,600——
2016-01-08$25.85$25.851,299,400——
2016-01-07$26.57$26.573,156,100——
2016-01-06$26.68$26.681,079,500——
2016-01-05$27.41$27.41713,100——
2016-01-04$28.04$28.04828,200——