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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.02$5.02656,600——
2020-12-30$4.98$4.98406,800——
2020-12-29$4.92$4.92879,900——
2020-12-28$5.01$5.01651,200——
2020-12-24$5.04$5.04274,700——
2020-12-23$5.18$5.18780,000——
2020-12-22$4.81$4.81982,900——
2020-12-21$4.90$4.901,565,800——
2020-12-18$5.17$5.171,837,800——
2020-12-17$5.39$5.391,094,100——
2020-12-16$5.24$5.24935,800——
2020-12-15$5.29$5.29823,600——
2020-12-14$5.08$5.08852,600——
2020-12-11$5.26$5.26726,300——
2020-12-10$5.31$5.31717,800——
2020-12-09$5.11$5.11913,300——
2020-12-08$5.21$5.211,136,100——
2020-12-07$5.05$5.05843,400——
2020-12-04$5.29$5.29772,900——
2020-12-03$4.91$4.91751,100——
2020-12-02$4.85$4.85825,300——
2020-12-01$4.62$4.62904,700——
2020-11-30$4.44$4.441,780,900——
2020-11-27$4.77$4.77376,700——
2020-11-25$4.90$4.901,636,100——
2020-11-24$4.92$4.922,445,400——
2020-11-23$4.68$4.681,165,800——
2020-11-20$4.15$4.15693,900——
2020-11-19$4.16$4.16916,700——
2020-11-18$4.06$4.061,786,600——
2020-11-17$3.89$3.892,095,300——
2020-11-16$3.86$3.861,270,200——
2020-11-13$3.42$3.42830,600——
2020-11-12$3.28$3.281,544,300——
2020-11-11$3.32$3.321,008,800——
2020-11-10$3.42$3.421,700,600——
2020-11-09$3.23$3.232,129,500——
2020-11-06$2.69$2.69587,200——
2020-11-05$2.82$2.821,290,900——
2020-11-04$2.84$2.841,284,700——
2020-11-03$2.87$2.871,955,500——
2020-11-02$2.79$2.791,192,700——
2020-10-30$2.49$2.49902,600——
2020-10-29$2.49$2.49813,100——
2020-10-28$2.52$2.521,000,300——
2020-10-27$2.75$2.751,090,800——
2020-10-26$2.84$2.84792,400——
2020-10-23$2.98$2.98799,600——
2020-10-22$2.94$2.94867,000——
2020-10-21$2.87$2.87740,100——
2020-10-20$2.95$2.95755,200——
2020-10-19$2.86$2.86646,500——
2020-10-16$2.89$2.89707,100——
2020-10-15$3.02$3.02781,100——
2020-10-14$2.96$2.961,431,000——
2020-10-13$2.73$2.73717,900——
2020-10-12$2.84$2.84819,800——
2020-10-09$2.86$2.86820,900——
2020-10-08$2.94$2.94827,000——
2020-10-07$2.80$2.80984,400——
2020-10-06$2.81$2.81966,000——
2020-10-05$2.82$2.82710,500——
2020-10-02$2.69$2.691,138,900——
2020-10-01$2.55$2.552,288,200——
2020-09-30$2.73$2.73735,800——
2020-09-29$2.83$2.83907,200——
2020-09-28$3.00$3.001,443,000——
2020-09-25$2.70$2.701,154,200——
2020-09-24$2.87$2.871,233,300——
2020-09-23$2.88$2.881,195,300——
2020-09-22$3.12$3.121,606,800——
2020-09-21$3.20$3.201,300,500——
2020-09-18$3.58$3.581,748,500——
2020-09-17$3.59$3.591,102,600——
2020-09-16$3.68$3.681,364,000——
2020-09-15$3.37$3.371,138,400——
2020-09-14$3.32$3.321,007,400——
2020-09-11$3.31$3.31952,600——
2020-09-10$3.46$3.46903,200——
2020-09-09$3.70$3.70701,900——
2020-09-08$3.89$3.89979,000——
2020-09-04$4.28$4.28649,100——
2020-09-03$4.27$4.27745,700——
2020-09-02$4.23$4.23543,600——
2020-09-01$4.37$4.37632,600——
2020-08-31$4.39$4.39704,700——
2020-08-28$4.65$4.65525,600——
2020-08-27$4.47$4.47506,800——
2020-08-26$4.51$4.51892,200——
2020-08-25$4.66$4.66707,600——
2020-08-24$4.71$4.71720,000——
2020-08-21$4.42$4.42718,300——
2020-08-20$4.66$4.66782,800——
2020-08-19$4.88$4.88422,000——
2020-08-18$5.00$5.00594,300——
2020-08-17$5.19$5.19569,700——
2020-08-14$5.23$5.23478,100——
2020-08-13$5.20$5.20568,900——
2020-08-12$5.31$5.31822,100——
2020-08-11$5.40$5.401,408,800——
2020-08-10$5.33$5.33753,300——
2020-08-07$5.05$5.05493,100——
2020-08-06$5.00$5.00505,700——
2020-08-05$5.14$5.14962,200——
2020-08-04$4.81$4.81760,400——
2020-08-03$4.72$4.721,000,200——
2020-07-31$4.48$4.481,026,800——
2020-07-30$4.74$4.741,146,100——
2020-07-29$5.03$5.031,545,700——
2020-07-28$5.08$5.081,068,600——
2020-07-27$5.35$5.351,127,200——
2020-07-24$5.25$5.251,459,900——
2020-07-23$5.10$5.10895,400——
2020-07-22$4.98$4.981,056,700——
2020-07-21$5.23$5.233,078,000——
2020-07-20$4.51$4.51846,000——
2020-07-17$4.57$4.57667,600——
2020-07-16$4.54$4.54706,100——
2020-07-15$4.62$4.621,050,700——
2020-07-14$4.33$4.33839,600——
2020-07-13$4.07$4.07885,900——
2020-07-10$4.19$4.19975,100——
2020-07-09$4.03$4.031,014,500——
2020-07-08$4.49$4.49797,200——
2020-07-07$4.42$4.42999,500——
2020-07-06$4.65$4.65824,300——
2020-07-02$4.52$4.52934,800——
2020-07-01$4.61$4.612,004,700——
2020-06-30$4.75$4.751,249,900——
2020-06-29$4.63$4.631,204,000——
2020-06-26$4.59$4.592,291,700——
2020-06-25$4.72$4.721,698,700——
2020-06-24$4.39$4.391,748,600——
2020-06-23$5.10$5.101,039,400——
2020-06-22$5.00$5.001,277,900——
2020-06-19$5.07$5.072,536,000——
2020-06-18$5.23$5.231,198,800——
2020-06-17$5.28$5.281,233,600——
2020-06-16$5.63$5.632,791,800——
2020-06-15$5.52$5.522,281,700——
2020-06-12$5.26$5.263,122,800——
2020-06-11$4.73$4.733,813,100——
2020-06-10$6.16$6.162,557,700——
2020-06-09$6.87$6.872,631,800——
2020-06-08$7.53$7.534,593,100——
2020-06-05$7.57$7.575,072,900——
2020-06-04$6.33$6.334,479,300——
2020-06-03$5.78$5.785,039,800——
2020-06-02$5.14$5.143,804,400——
2020-06-01$4.31$4.311,547,700——
2020-05-29$4.24$4.242,481,300——
2020-05-28$4.39$4.392,060,300——
2020-05-27$4.15$4.151,559,400——
2020-05-26$3.89$3.892,290,600——
2020-05-22$3.68$3.681,461,100——
2020-05-21$3.76$3.763,336,200——
2020-05-20$3.72$3.722,305,200——
2020-05-19$3.10$3.101,676,800——
2020-05-18$3.17$3.172,117,900——
2020-05-15$2.88$2.881,104,200——
2020-05-14$2.90$2.901,210,800——
2020-05-13$2.89$2.892,090,000——
2020-05-12$3.31$3.311,307,900——
2020-05-11$3.31$3.311,329,500——
2020-05-08$3.29$3.291,503,700——
2020-05-07$3.06$3.06986,700——
2020-05-06$3.05$3.051,276,600——
2020-05-05$3.22$3.222,062,700——
2020-05-04$3.26$3.263,794,900——
2020-05-01$3.19$3.191,831,600——
2020-04-30$3.44$3.443,172,400——
2020-04-29$3.35$3.352,937,600——
2020-04-28$2.85$2.851,412,200——
2020-04-27$2.79$2.791,043,400——
2020-04-24$2.86$2.861,291,300——
2020-04-23$2.95$2.951,943,400——
2020-04-22$2.62$2.621,537,500——
2020-04-21$2.39$2.391,031,500——
2020-04-20$2.39$2.391,063,400——
2020-04-17$2.51$2.511,007,400——
2020-04-16$2.24$2.24730,400——
2020-04-15$2.51$2.511,169,700——
2020-04-14$2.78$2.781,918,700——
2020-04-13$2.98$2.982,567,600——
2020-04-09$2.41$2.412,754,500——
2020-04-08$2.35$2.35877,100——
2020-04-07$2.35$2.351,671,500——
2020-04-06$2.29$2.29908,400——
2020-04-03$2.12$2.12815,900——
2020-04-02$2.02$2.021,242,100——
2020-04-01$1.87$1.871,661,500——
2020-03-31$2.03$2.03933,900——
2020-03-30$2.02$2.02684,500——
2020-03-27$2.15$2.15685,000——
2020-03-26$2.38$2.381,002,000——
2020-03-25$2.35$2.351,662,500——
2020-03-24$2.19$2.191,502,900——
2020-03-23$1.84$1.841,310,600——
2020-03-20$1.99$1.992,551,300——
2020-03-19$2.00$2.001,329,400——
2020-03-18$1.67$1.67947,700——
2020-03-17$1.95$1.951,102,300——
2020-03-16$2.11$2.11635,600——
2020-03-13$2.42$2.421,001,000——
2020-03-12$2.44$2.441,256,700——
2020-03-11$2.66$2.661,350,500——
2020-03-10$2.57$2.572,170,300——
2020-03-09$3.12$3.121,657,000——
2020-03-06$5.93$5.93836,000——
2020-03-05$6.94$6.94507,700——
2020-03-04$7.48$7.48408,000——
2020-03-03$7.66$7.66530,600——
2020-03-02$7.88$7.88744,800——
2020-02-28$7.91$7.91700,800——
2020-02-27$7.48$7.481,137,900——
2020-02-26$7.95$7.95801,500——
2020-02-25$8.62$8.621,207,600——
2020-02-24$8.87$8.87648,000——
2020-02-21$9.50$9.501,045,200——
2020-02-20$10.08$10.08853,400——
2020-02-19$11.15$11.15929,500——
2020-02-18$10.89$10.89692,600——
2020-02-14$10.85$10.85497,800——
2020-02-13$10.79$10.79453,300——
2020-02-12$10.93$10.93428,700——
2020-02-11$10.60$10.60427,000——
2020-02-10$10.38$10.38402,600——
2020-02-07$10.76$10.76369,200——
2020-02-06$11.21$11.21863,300——
2020-02-05$11.67$11.67535,400——
2020-02-04$11.33$11.33376,700——
2020-02-03$11.28$11.28757,800——
2020-01-31$10.78$10.781,640,400——
2020-01-30$11.13$11.13608,700——
2020-01-29$11.03$11.03594,600——
2020-01-28$11.55$11.55834,600——
2020-01-27$11.92$11.92603,700——
2020-01-24$13.01$13.011,334,400——
2020-01-23$14.50$14.50814,700——
2020-01-22$14.54$14.54486,100——
2020-01-21$14.33$14.33646,700——
2020-01-17$14.81$14.81292,000——
2020-01-16$15.15$15.15312,800——
2020-01-15$15.23$15.23285,400——
2020-01-14$15.57$15.57390,900——
2020-01-13$15.82$15.82557,500——
2020-01-10$16.00$16.00284,100——
2020-01-09$15.87$15.87310,600——
2020-01-08$15.60$15.60428,800——
2020-01-07$16.24$16.24483,500——
2020-01-06$16.82$16.82539,200——
2020-01-03$16.55$16.55464,500——
2020-01-02$16.40$16.40370,000——