Oil States International Stock Price History
NYSE: OISEnergyOil & Gas Equipment & ServicesUSD
8.17-0.03 (-0.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OIS price history at a glance
The price history for Oil States International (OIS) on this page begins on February 5, 2001, when the stock closed at $5.21; it most recently closed at $8.17 on October 5, 2026. The highest price in this record is $65.77, reached on June 23, 2014; the latest close is 87.6% below that peak. Across the 24 complete calendar years in the table, OIS finished higher in 14 and lower in 10. Its best year was 2009 (+96.0%) and its worst was 2020 (-69.7%).
Over roughly 26 years the share price changed +56.7%, a 1.8% compound annual price return (excluding dividends). In the last 12 months alone, OIS has gained 46.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $65.77
- Date of high
- Jun 23, 2014
- Low since 2001
- $1.52
- Date of low
- Mar 16, 2020
- 52-week high
- $14.50
- 52-week low
- $5.50
- IPO year
- 2001
- Last close
- $8.17
OIS returns
1 week
-0.73%
1 month
-6.74%
3 months
-1.92%
6 months
-29.26%
Year to date
+20.68%
1 year
+46.42%
3 years
+5.97%
5 years
+18.41%
OIS price return, excluding dividends.
OIS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.17 | +15.56% |
| 2025 | 7.07 | +32.65% |
| 2024 | 5.33 | -21.50% |
| 2023 | 6.79 | -8.98% |
| 2022 | 7.46 | +50.10% |
| 2021 | 4.97 | -1.00% |
| 2020 | 5.02 | -69.67% |
| 2019 | 16.55 | +0.36% |
| 2018 | 16.49 | -41.73% |
| 2017 | 28.30 | -27.44% |
| 2016 | 39.00 | +43.12% |
| 2015 | 27.25 | -43.98% |
| 2014 | 48.64 | -14.94% |
| 2013 | 57.18 | +34.23% |
| 2012 | 42.60 | -2.38% |
| 2011 | 43.64 | +19.16% |
| 2010 | 36.62 | +63.12% |
| 2009 | 22.45 | +95.96% |
| 2008 | 11.46 | -41.70% |
| 2007 | 19.65 | +6.70% |
| 2006 | 18.42 | +1.74% |
| 2005 | 18.10 | +64.23% |
| 2004 | 11.02 | +36.23% |
| 2003 | 8.09 | +10.28% |
| 2002 | 7.34 | +51.77% |
| 2001* | 4.83 | -7.29% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
OIS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.20 | 8.33 | 8.17 | 8.17 | -0.37% | |
| 8.19 | 8.31 | 8.13 | 8.20 | +1.36% | |
| 8.24 | 8.35 | 8.03 | 8.09 | -2.29% | |
| 8.47 | 8.50 | 8.15 | 8.28 | -2.36% | |
| 8.23 | 8.69 | 8.16 | 8.48 | +3.04% | |
| 8.16 | 8.30 | 8.12 | 8.23 | +0.49% | |
| 7.92 | 8.24 | 7.89 | 8.19 | +3.02% | |
| 8.03 | 8.05 | 7.90 | 7.95 | -0.75% | |
| 8.15 | 8.27 | 7.97 | 8.01 | -3.61% | |
| 8.41 | 8.47 | 8.27 | 8.31 | +0.36% | |
| 8.24 | 8.37 | 8.20 | 8.28 | -0.36% | |
| 8.36 | 8.41 | 8.26 | 8.31 | 0.00% | |
| 8.27 | 8.43 | 8.19 | 8.31 | +0.97% | |
| 8.20 | 8.40 | 8.11 | 8.23 | -0.96% | |
| 8.39 | 8.43 | 8.22 | 8.31 | -1.19% | |
| 8.43 | 8.48 | 8.28 | 8.41 | +0.12% | |
| 8.45 | 8.55 | 8.36 | 8.40 | -0.47% | |
| 8.58 | 8.64 | 8.27 | 8.44 | -1.86% | |
| 8.46 | 8.68 | 8.39 | 8.60 | +2.50% | |
| 8.65 | 8.65 | 8.30 | 8.39 | -3.45% | |
| 8.66 | 8.73 | 8.48 | 8.69 | +1.16% | |
| 8.97 | 8.97 | 8.44 | 8.59 | -1.94% | |
| 8.80 | 8.94 | 8.58 | 8.76 | +0.69% | |
| 8.92 | 8.95 | 8.67 | 8.70 | -0.68% | |
| 8.84 | 8.84 | 8.61 | 8.76 | -1.13% | |
| 8.99 | 9.02 | 8.81 | 8.86 | -1.12% | |
| 8.71 | 9.08 | 8.71 | 8.96 | +1.59% | |
| 8.83 | 8.93 | 8.71 | 8.82 | 0.00% | |
| 8.84 | 8.97 | 8.75 | 8.82 | +2.44% | |
| 8.66 | 8.74 | 8.55 | 8.61 | -0.69% | |
| 8.26 | 8.72 | 8.26 | 8.67 | +4.58% | |
| 8.48 | 8.48 | 8.07 | 8.29 | -1.07% | |
| 8.25 | 8.45 | 8.25 | 8.38 | +0.84% | |
| 8.56 | 8.66 | 8.16 | 8.31 | -3.93% | |
| 8.78 | 9.00 | 8.62 | 8.65 | -0.57% | |
| 8.93 | 9.00 | 8.50 | 8.70 | -2.03% | |
| 9.13 | 9.17 | 8.84 | 8.88 | -1.00% | |
| 9.22 | 9.23 | 8.93 | 8.97 | -2.07% | |
| 9.06 | 9.23 | 8.96 | 9.16 | +2.58% | |
| 8.85 | 9.05 | 8.80 | 8.93 | +2.41% | |
| 8.85 | 8.99 | 8.71 | 8.72 | -1.80% | |
| 8.83 | 9.06 | 8.65 | 8.88 | +0.68% | |
| 8.94 | 9.00 | 8.76 | 8.82 | -0.34% | |
| 8.27 | 8.87 | 8.25 | 8.85 | +8.72% | |
| 8.22 | 8.39 | 8.11 | 8.14 | -2.05% | |
| 8.48 | 8.72 | 8.27 | 8.31 | -0.24% | |
| 8.42 | 8.55 | 8.18 | 8.33 | -0.95% | |
| 8.07 | 8.57 | 8.06 | 8.41 | +2.06% | |
| 7.86 | 8.25 | 7.78 | 8.24 | +1.60% | |
| 7.74 | 8.20 | 7.52 | 8.11 | +6.99% | |
| 7.73 | 7.80 | 7.29 | 7.58 | -2.19% | |
| 8.18 | 8.33 | 7.63 | 7.75 | -3.37% | |
| 8.49 | 8.51 | 7.96 | 8.02 | -5.65% | |
| 8.47 | 8.77 | 8.44 | 8.50 | -1.96% | |
| 8.76 | 8.93 | 8.61 | 8.67 | -0.12% | |
| 8.90 | 9.00 | 8.62 | 8.68 | -0.57% | |
| 8.69 | 8.88 | 8.67 | 8.73 | +1.63% | |
| 8.26 | 8.66 | 8.22 | 8.59 | +4.12% | |
| 8.30 | 8.42 | 8.21 | 8.25 | -2.14% | |
| 8.45 | 8.60 | 8.39 | 8.43 | -0.35% | |
| 8.53 | 8.59 | 8.38 | 8.46 | 0.00% | |
| 8.44 | 8.50 | 8.20 | 8.46 | +0.48% | |
| 8.52 | 8.64 | 8.33 | 8.42 | -0.59% | |
| 8.52 | 8.60 | 8.39 | 8.47 | +1.68% | |
| 8.24 | 8.40 | 8.24 | 8.33 | +1.22% | |
| 8.26 | 8.29 | 8.05 | 8.23 | -1.67% | |
| 8.02 | 8.57 | 7.95 | 8.37 | +6.90% | |
| 7.72 | 7.85 | 7.68 | 7.83 | +1.82% | |
| 7.80 | 7.86 | 7.68 | 7.69 | -0.39% | |
| 8.03 | 8.03 | 7.66 | 7.72 | -2.40% | |
| 8.01 | 8.06 | 7.82 | 7.91 | -1.25% | |
| 7.92 | 8.11 | 7.92 | 8.01 | +0.12% | |
| 8.07 | 8.14 | 7.90 | 8.00 | -0.99% | |
| 7.91 | 8.12 | 7.88 | 8.08 | +1.64% | |
| 7.69 | 7.97 | 7.63 | 7.95 | +3.65% | |
| 7.65 | 7.70 | 7.46 | 7.67 | -2.91% | |
| 7.84 | 7.99 | 7.84 | 7.90 | 0.00% | |
| 7.98 | 8.09 | 7.84 | 7.90 | -0.63% | |
| 8.03 | 8.04 | 7.70 | 7.95 | -1.24% | |
| 8.07 | 8.15 | 7.93 | 8.05 | +0.63% | |
| 8.13 | 8.21 | 7.93 | 8.00 | -2.44% | |
| 8.29 | 8.47 | 8.19 | 8.20 | -3.53% | |
| 8.37 | 8.64 | 8.26 | 8.50 | -0.12% | |
| 8.54 | 8.56 | 8.31 | 8.51 | +1.43% | |
| 8.36 | 8.56 | 8.34 | 8.39 | 0.00% | |
| 8.47 | 8.47 | 8.11 | 8.39 | +0.60% | |
| 8.25 | 8.45 | 8.22 | 8.34 | +2.71% | |
| 8.69 | 8.69 | 8.08 | 8.12 | -6.56% | |
| 8.41 | 8.71 | 8.41 | 8.69 | +3.08% | |
| 8.62 | 8.62 | 8.38 | 8.43 | -1.98% | |
| 8.38 | 8.64 | 8.38 | 8.60 | +2.14% | |
| 8.38 | 8.51 | 8.24 | 8.42 | -0.94% | |
| 8.38 | 8.52 | 8.30 | 8.50 | +1.80% | |
| 8.47 | 8.52 | 8.25 | 8.35 | -0.48% | |
| 8.60 | 8.70 | 8.35 | 8.39 | -4.66% | |
| 8.80 | 9.06 | 8.75 | 8.80 | -0.56% | |
| 8.80 | 8.93 | 8.64 | 8.85 | -0.34% | |
| 9.08 | 9.10 | 8.82 | 8.88 | -1.33% | |
| 9.10 | 9.33 | 9.00 | 9.00 | -0.99% | |
| 9.26 | 9.33 | 9.07 | 9.09 | -0.98% | |
| 8.92 | 9.29 | 8.86 | 9.18 | +1.89% | |
| 9.03 | 9.14 | 8.96 | 9.01 | -0.44% | |
| 8.95 | 9.27 | 8.87 | 9.05 | +0.44% | |
| 8.79 | 9.03 | 8.64 | 9.01 | +0.67% | |
| 8.94 | 9.07 | 8.78 | 8.95 | +0.22% | |
| 8.81 | 9.01 | 8.66 | 8.93 | +3.12% | |
| 8.89 | 8.94 | 8.65 | 8.66 | -2.70% | |
| 8.75 | 9.01 | 8.60 | 8.90 | -0.11% | |
| 9.21 | 9.48 | 8.77 | 8.91 | -7.48% | |
| 10.74 | 11.32 | 9.51 | 9.63 | -14.02% | |
| 11.17 | 11.31 | 10.99 | 11.20 | -0.27% | |
| 11.38 | 11.41 | 10.94 | 11.23 | -2.18% | |
| 11.49 | 11.84 | 11.31 | 11.48 | -2.55% | |
| 11.52 | 11.78 | 11.24 | 11.78 | +3.33% | |
| 11.37 | 11.41 | 11.18 | 11.40 | +1.79% | |
| 11.14 | 11.31 | 11.09 | 11.20 | +1.08% | |
| 10.84 | 11.08 | 10.72 | 11.08 | +1.65% | |
| 10.74 | 11.01 | 10.61 | 10.90 | +1.49% | |
| 10.46 | 10.74 | 10.40 | 10.74 | +4.27% | |
| 10.05 | 10.37 | 9.94 | 10.30 | +4.25% | |
| 10.22 | 10.28 | 9.88 | 9.88 | -3.33% | |
| 10.50 | 10.54 | 10.09 | 10.22 | -5.98% | |
| 10.79 | 10.97 | 10.61 | 10.87 | +0.65% | |
| 11.09 | 11.21 | 10.79 | 10.80 | -3.40% | |
| 11.48 | 11.58 | 11.12 | 11.18 | -4.03% | |
| 11.62 | 11.88 | 11.52 | 11.65 | +0.87% | |
| 11.40 | 11.59 | 11.36 | 11.55 | +0.43% | |
| 11.50 | 11.68 | 11.41 | 11.50 | +0.44% | |
| 11.00 | 11.59 | 10.74 | 11.45 | +2.23% | |
| 11.38 | 11.57 | 11.17 | 11.20 | -1.23% | |
| 11.17 | 11.42 | 11.10 | 11.34 | +1.16% | |
| 11.21 | 11.48 | 11.15 | 11.21 | +0.99% | |
| 11.41 | 11.62 | 11.10 | 11.10 | -4.64% | |
| 11.75 | 12.00 | 11.51 | 11.64 | +0.52% | |
| 12.53 | 12.71 | 11.39 | 11.58 | -5.08% | |
| 12.00 | 12.48 | 12.00 | 12.20 | +1.67% | |
| 11.90 | 12.21 | 11.79 | 12.00 | +0.08% | |
| 11.85 | 12.07 | 11.70 | 11.99 | +0.84% | |
| 12.00 | 12.28 | 11.88 | 11.89 | -6.08% | |
| 12.12 | 12.79 | 12.02 | 12.66 | +4.11% | |
| 12.33 | 12.37 | 11.92 | 12.16 | -0.65% | |
| 11.92 | 12.41 | 11.81 | 12.24 | +2.60% | |
| 12.20 | 12.38 | 11.89 | 11.93 | -2.69% | |
| 12.10 | 12.44 | 12.06 | 12.26 | +2.85% | |
| 11.95 | 12.16 | 11.77 | 11.92 | +0.25% | |
| 11.99 | 12.10 | 11.52 | 11.89 | -1.57% | |
| 12.51 | 12.59 | 11.93 | 12.08 | -5.18% | |
| 12.35 | 12.82 | 12.05 | 12.74 | +2.08% | |
| 12.72 | 12.85 | 12.31 | 12.48 | -3.18% | |
| 12.27 | 12.94 | 12.00 | 12.89 | +5.40% | |
| 12.29 | 12.31 | 11.86 | 12.23 | -1.85% | |
| 12.43 | 12.60 | 12.14 | 12.46 | -0.40% | |
| 12.54 | 12.79 | 12.35 | 12.51 | +0.81% | |
| 12.84 | 12.96 | 12.23 | 12.41 | -5.12% | |
| 13.37 | 13.44 | 12.63 | 13.08 | -0.08% | |
| 13.22 | 13.53 | 12.72 | 13.09 | -0.46% | |
| 13.22 | 13.44 | 12.99 | 13.15 | -2.08% | |
| 14.28 | 14.50 | 13.20 | 13.43 | -6.67% | |
| 13.54 | 14.45 | 13.25 | 14.39 | +6.43% | |
| 12.60 | 13.54 | 12.26 | 13.52 | +7.90% | |
| 10.10 | 12.56 | 9.83 | 12.53 | +25.30% | |
| 9.53 | 10.05 | 9.53 | 10.00 | +6.04% | |
| 9.52 | 9.70 | 9.28 | 9.43 | +1.40% | |
| 9.42 | 9.53 | 9.11 | 9.30 | -1.06% | |
| 9.15 | 9.51 | 9.01 | 9.40 | +3.75% | |
| 9.41 | 9.41 | 8.84 | 9.06 | -3.31% | |
| 9.21 | 9.49 | 9.13 | 9.37 | +4.69% | |
| 9.11 | 9.19 | 8.83 | 8.95 | -1.43% | |
| 9.11 | 9.26 | 9.01 | 9.08 | -0.22% | |
| 8.69 | 9.19 | 8.69 | 9.10 | +6.18% | |
| 8.72 | 8.84 | 8.41 | 8.57 | -3.92% | |
| 8.94 | 9.07 | 8.75 | 8.92 | +0.45% | |
| 8.54 | 8.90 | 8.42 | 8.88 | +4.72% | |
| 8.21 | 8.58 | 7.77 | 8.48 | +0.12% | |
| 8.39 | 8.52 | 8.31 | 8.47 | -1.17% | |
| 8.77 | 8.88 | 8.43 | 8.57 | +2.15% | |
| 8.63 | 8.69 | 8.24 | 8.39 | -2.33% | |
| 8.49 | 8.66 | 8.49 | 8.59 | +1.54% | |
| 8.63 | 8.68 | 8.39 | 8.46 | 0.00% | |
| 8.62 | 8.86 | 8.45 | 8.46 | -0.94% | |
| 8.53 | 8.56 | 8.42 | 8.54 | 0.00% | |
| 8.24 | 8.54 | 8.23 | 8.54 | +5.96% | |
| 8.10 | 8.20 | 8.00 | 8.06 | -1.47% | |
| 8.17 | 8.30 | 8.12 | 8.18 | -0.12% | |
| 8.07 | 8.27 | 7.94 | 8.19 | +0.61% | |
| 8.15 | 8.28 | 8.08 | 8.14 | +0.74% | |
| 7.97 | 8.17 | 7.97 | 8.08 | +2.67% | |
| 8.07 | 8.07 | 7.73 | 7.87 | -2.11% | |
| 7.92 | 8.09 | 7.80 | 8.04 | +1.39% | |
| 7.55 | 8.01 | 7.55 | 7.93 | +5.17% | |
| 7.51 | 7.65 | 7.41 | 7.54 | +0.94% | |
| 7.43 | 7.53 | 7.32 | 7.47 | +1.22% | |
| 7.49 | 7.63 | 7.09 | 7.38 | +4.38% | |
| 6.84 | 7.09 | 6.71 | 7.07 | +4.43% | |
| 6.89 | 6.92 | 6.77 | 6.77 | -1.74% | |
| 6.93 | 7.00 | 6.88 | 6.89 | +0.15% | |
| 6.83 | 6.90 | 6.77 | 6.88 | +1.47% | |
| 6.85 | 6.87 | 6.74 | 6.78 | -1.60% | |
| 6.93 | 6.93 | 6.81 | 6.89 | -0.14% | |
| 6.93 | 7.01 | 6.83 | 6.90 | -0.58% | |
| 6.99 | 7.14 | 6.92 | 6.94 | +1.02% | |
| 6.72 | 6.91 | 6.65 | 6.87 | +3.00% | |
| 6.88 | 6.90 | 6.61 | 6.67 | -2.20% | |
| 6.80 | 6.88 | 6.73 | 6.82 | +0.59% | |
| 6.96 | 6.96 | 6.65 | 6.78 | -3.42% | |
| 7.11 | 7.11 | 6.97 | 7.02 | -0.71% | |
| 7.11 | 7.17 | 6.99 | 7.07 | -0.28% | |
| 6.99 | 7.13 | 6.93 | 7.09 | +0.28% | |
| 6.89 | 7.19 | 6.77 | 7.07 | +3.21% | |
| 6.68 | 6.89 | 6.63 | 6.85 | +1.93% | |
| 6.79 | 6.90 | 6.71 | 6.72 | -1.18% | |
| 6.83 | 6.94 | 6.79 | 6.80 | -1.02% | |
| 6.71 | 6.90 | 6.62 | 6.87 | +2.38% | |
| 6.42 | 6.75 | 6.35 | 6.71 | +5.84% | |
| 6.42 | 6.47 | 6.19 | 6.34 | -0.31% | |
| 6.29 | 6.55 | 6.29 | 6.36 | +0.95% | |
| 6.18 | 6.35 | 6.18 | 6.30 | +1.94% | |
| 6.15 | 6.33 | 6.13 | 6.18 | +0.32% | |
| 6.16 | 6.21 | 6.05 | 6.16 | 0.00% | |
| 6.07 | 6.22 | 5.96 | 6.16 | +0.65% | |
| 5.84 | 6.14 | 5.83 | 6.12 | +4.44% | |
| 6.20 | 6.34 | 5.86 | 5.86 | -4.25% | |
| 6.09 | 6.20 | 6.00 | 6.12 | -1.61% | |
| 6.10 | 6.29 | 6.02 | 6.22 | +1.80% | |
| 6.21 | 6.39 | 6.10 | 6.11 | -3.02% | |
| 6.13 | 6.33 | 6.03 | 6.30 | +2.77% | |
| 6.38 | 6.45 | 6.12 | 6.13 | -3.01% | |
| 6.47 | 6.54 | 6.26 | 6.32 | -3.36% | |
| 6.39 | 6.61 | 6.39 | 6.54 | +1.87% | |
| 6.24 | 6.44 | 6.07 | 6.42 | +4.39% | |
| 6.09 | 6.23 | 6.02 | 6.15 | +1.15% | |
| 6.20 | 6.24 | 6.03 | 6.08 | -1.14% | |
| 6.14 | 6.23 | 6.09 | 6.15 | 0.00% | |
| 6.22 | 6.27 | 6.08 | 6.15 | -4.06% | |
| 5.92 | 6.48 | 5.92 | 6.41 | +7.37% | |
| 6.35 | 6.35 | 5.50 | 5.97 | -11.95% | |
| 6.75 | 6.86 | 6.65 | 6.78 | -0.59% | |
| 6.62 | 6.88 | 6.62 | 6.82 | +3.81% | |
| 6.61 | 6.67 | 6.54 | 6.57 | -0.76% | |
| 6.79 | 6.80 | 6.61 | 6.62 | -0.45% | |
| 6.78 | 6.79 | 6.65 | 6.65 | -1.19% | |
| 6.35 | 6.75 | 6.28 | 6.73 | +8.55% | |
| 6.25 | 6.30 | 6.11 | 6.20 | +0.49% | |
| 5.99 | 6.27 | 5.99 | 6.17 | +3.87% | |
| 5.83 | 5.99 | 5.83 | 5.94 | +2.06% | |
| 5.91 | 5.94 | 5.77 | 5.82 | -2.18% | |
| 6.10 | 6.17 | 5.91 | 5.95 | -1.82% | |
| 6.03 | 6.13 | 5.93 | 6.06 | +2.54% | |
| 5.80 | 6.02 | 5.80 | 5.91 | +0.34% | |
| 5.71 | 5.93 | 5.62 | 5.89 | +5.56% | |
| 6.09 | 6.10 | 5.58 | 5.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OIS chart for longer ranges.