XNYS
Datos históricos de Oil States International, Inc.
Oil States International, Inc. · OIS
$8.01
▼ -0.16 (-1.96%)
Última operación · 10/10/2026, 22:44:08 UTC
- Variación en el periodo
- +38.71%
- Máximo
- US$14.50
- 25 de febrero de 2026
- Mínimo
- US$5.50
- 31 de octubre de 2025
- Volumen medio diario
- 0.82 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.20 | 8.33 | 8.17 | 8.17 | −0.37% | 748,895.295 |
| 8 oct 2026 | 8.19 | 8.31 | 8.07 | 8.20 | +1.36% | 854,371.012 |
| 7 oct 2026 | 8.24 | 8.35 | 8.03 | 8.09 | −2.29% | 864,659.368 |
| 6 oct 2026 | 8.47 | 8.50 | 8.15 | 8.28 | −2.36% | 901,464.937 |
| 5 oct 2026 | 8.23 | 8.69 | 8.16 | 8.48 | +3.04% | 1.05 M |
| 2 oct 2026 | 8.16 | 8.30 | 8.12 | 8.23 | +0.49% | 499,071.437 |
| 1 oct 2026 | 7.92 | 8.24 | 7.89 | 8.19 | +3.02% | 912,459.783 |
| 30 sep 2026 | 8.03 | 8.05 | 7.90 | 7.95 | −0.75% | 1.12 M |
| 29 sep 2026 | 8.15 | 8.27 | 7.97 | 8.01 | −3.61% | 710,232.184 |
| 28 sep 2026 | 8.41 | 8.47 | 8.27 | 8.31 | +0.36% | 1.25 M |
| 25 sep 2026 | 8.24 | 8.37 | 8.20 | 8.28 | −0.36% | 585,281.741 |
| 24 sep 2026 | 8.36 | 8.41 | 8.26 | 8.31 | 0.00% | 535,086.885 |
| 23 sep 2026 | 8.27 | 8.43 | 8.19 | 8.31 | +0.97% | 479,547.651 |
| 22 sep 2026 | 8.20 | 8.40 | 8.11 | 8.23 | −0.96% | 505,188.291 |
| 21 sep 2026 | 8.39 | 8.43 | 8.22 | 8.31 | −1.19% | 451,749.614 |
| 18 sep 2026 | 8.43 | 8.48 | 8.28 | 8.41 | +0.12% | 1.15 M |
| 17 sep 2026 | 8.45 | 8.55 | 8.36 | 8.40 | −0.47% | 455,058.781 |
| 16 sep 2026 | 8.58 | 8.64 | 8.27 | 8.44 | −1.86% | 450,029.078 |
| 15 sep 2026 | 8.46 | 8.68 | 8.39 | 8.60 | +2.50% | 447,356.542 |
| 14 sep 2026 | 8.65 | 8.65 | 8.30 | 8.39 | −3.45% | 619,726.787 |
| 11 sep 2026 | 8.66 | 8.73 | 8.48 | 8.69 | +1.16% | 401,603.421 |
| 10 sep 2026 | 8.97 | 8.97 | 8.44 | 8.59 | −1.94% | 424,273.153 |
| 9 sep 2026 | 8.80 | 8.94 | 8.58 | 8.76 | +0.69% | 533,091.394 |
| 8 sep 2026 | 8.92 | 8.95 | 8.67 | 8.70 | −0.68% | 375,335.657 |
| 4 sep 2026 | 8.84 | 8.84 | 8.61 | 8.76 | −1.13% | 430,758.436 |
| 3 sep 2026 | 8.99 | 9.02 | 8.81 | 8.86 | −1.12% | 389,744.502 |
| 2 sep 2026 | 8.71 | 9.08 | 8.71 | 8.96 | +1.59% | 469,099.096 |
| 1 sep 2026 | 8.83 | 8.93 | 8.71 | 8.82 | 0.00% | 450,917.746 |
| 31 ago 2026 | 8.84 | 8.97 | 8.75 | 8.82 | +2.44% | 577,378.266 |
| 28 ago 2026 | 8.66 | 8.74 | 8.55 | 8.61 | −0.69% | 432,062.473 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.