Oil States International, Inc. (OI2.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:49PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 3.7400 | 3.7400 | 3.6400 | 3.6400 | 3.6400 | 19 |
| Apr 29, 2024 | 4.0600 | 4.0600 | 3.6400 | 3.6400 | 3.6400 | - |
| Apr 26, 2024 | 4.9000 | 4.9000 | 3.9400 | 3.9400 | 3.9400 | - |
| Apr 25, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Apr 24, 2024 | 5.0500 | 5.0500 | 4.8200 | 4.8200 | 4.8200 | - |
| Apr 23, 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 5.0500 | - |
| Apr 22, 2024 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | 5.0500 | - |
| Apr 19, 2024 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 5.1000 | - |
| Apr 18, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 17, 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 16, 2024 | 5.4500 | 5.4500 | 5.1500 | 5.1500 | 5.1500 | - |
| Apr 15, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Apr 12, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Apr 11, 2024 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | 5.6500 | - |
| Apr 10, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Apr 09, 2024 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | 5.6000 | - |
| Apr 08, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| Apr 05, 2024 | 5.7000 | 5.8500 | 5.7000 | 5.8500 | 5.8500 | - |
| Apr 04, 2024 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | 5.6500 | - |
| Apr 03, 2024 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | 5.8000 | - |
| Apr 02, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Mar 28, 2024 | 5.5750 | 5.6100 | 5.5750 | 5.6100 | 5.6100 | - |
| Mar 27, 2024 | 5.3750 | 5.5550 | 5.3750 | 5.5550 | 5.5550 | - |
| Mar 26, 2024 | 5.5300 | 5.5300 | 5.3850 | 5.3850 | 5.3850 | - |
| Mar 25, 2024 | 5.4800 | 5.5400 | 5.4800 | 5.5400 | 5.5400 | - |
| Mar 22, 2024 | 5.5200 | 5.5200 | 5.4800 | 5.4800 | 5.4800 | - |
| Mar 21, 2024 | 5.2950 | 5.5400 | 5.2950 | 5.5400 | 5.5400 | - |
| Mar 20, 2024 | 5.3800 | 5.3800 | 5.2750 | 5.2750 | 5.2750 | - |
| Mar 19, 2024 | 5.3100 | 5.3800 | 5.3100 | 5.3800 | 5.3800 | - |
| Mar 18, 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | - |
| Mar 15, 2024 | 5.0400 | 5.3750 | 5.0400 | 5.3750 | 5.3750 | - |
| Mar 14, 2024 | 5.0800 | 5.2250 | 5.0450 | 5.0450 | 5.0450 | 19 |
| Mar 13, 2024 | 5.0150 | 5.0150 | 4.9960 | 4.9960 | 4.9960 | - |
| Mar 12, 2024 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | - |
| Mar 11, 2024 | 5.0500 | 5.0500 | 5.0100 | 5.0100 | 5.0100 | - |
| Mar 08, 2024 | 5.3400 | 5.3400 | 4.9860 | 4.9860 | 4.9860 | 190 |
| Mar 07, 2024 | 4.8860 | 5.2850 | 4.8860 | 5.0900 | 5.0900 | 103 |
| Mar 06, 2024 | 4.8500 | 4.8660 | 4.8500 | 4.8660 | 4.8660 | - |
| Mar 05, 2024 | 4.8900 | 4.8900 | 4.8300 | 4.8300 | 4.8300 | - |
| Mar 04, 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Mar 01, 2024 | 5.0150 | 5.1150 | 5.0150 | 5.1150 | 5.1150 | - |
| Feb 29, 2024 | 4.8960 | 4.8960 | 4.8520 | 4.8520 | 4.8520 | - |
| Feb 28, 2024 | 5.0050 | 5.0050 | 4.9120 | 4.9120 | 4.9120 | - |
| Feb 27, 2024 | 4.9960 | 4.9960 | 4.9900 | 4.9900 | 4.9900 | - |
| Feb 26, 2024 | 5.0050 | 5.0050 | 5.0050 | 5.0050 | 5.0050 | - |
| Feb 23, 2024 | 5.0450 | 5.0450 | 5.0400 | 5.0400 | 5.0400 | - |
| Feb 22, 2024 | 5.1450 | 5.1450 | 5.0500 | 5.0500 | 5.0500 | - |
| Feb 21, 2024 | 5.5000 | 5.5000 | 5.0950 | 5.0950 | 5.0950 | - |
| Feb 20, 2024 | 5.5850 | 5.5850 | 5.5150 | 5.5150 | 5.5150 | - |
| Feb 19, 2024 | 5.5500 | 5.5500 | 5.5150 | 5.5150 | 5.5150 | - |
| Feb 16, 2024 | 5.6450 | 5.6450 | 5.5900 | 5.5900 | 5.5900 | - |
| Feb 15, 2024 | 5.4150 | 5.7850 | 5.4150 | 5.6400 | 5.6400 | 47 |
| Feb 14, 2024 | 5.4150 | 5.4200 | 5.4150 | 5.4200 | 5.4200 | - |
| Feb 13, 2024 | 5.5650 | 5.5650 | 5.3650 | 5.3650 | 5.3650 | - |
| Feb 12, 2024 | 5.4050 | 5.5650 | 5.4050 | 5.5650 | 5.5650 | - |
| Feb 09, 2024 | 5.4500 | 5.4500 | 5.4200 | 5.4200 | 5.4200 | - |
| Feb 08, 2024 | 5.3200 | 5.4300 | 5.3200 | 5.4300 | 5.4300 | - |
| Feb 07, 2024 | 5.5050 | 5.5050 | 5.3150 | 5.3150 | 5.3150 | - |
| Feb 06, 2024 | 5.4250 | 5.4250 | 5.4250 | 5.4250 | 5.4250 | - |
| Feb 05, 2024 | 5.4350 | 5.4350 | 5.4350 | 5.4350 | 5.4350 | - |
| Feb 02, 2024 | 5.6500 | 5.6500 | 5.4450 | 5.4450 | 5.4450 | - |
| Feb 01, 2024 | 5.6200 | 5.6200 | 5.5800 | 5.5800 | 5.5800 | - |
| Jan 31, 2024 | 5.8450 | 5.8450 | 5.6150 | 5.6150 | 5.6150 | - |
| Jan 30, 2024 | 5.9200 | 5.9200 | 5.8400 | 5.8400 | 5.8400 | - |
| Jan 29, 2024 | 5.8800 | 5.9050 | 5.8800 | 5.9050 | 5.9050 | - |
| Jan 26, 2024 | 5.8250 | 5.8700 | 5.8250 | 5.8700 | 5.8700 | - |
| Jan 25, 2024 | 5.6900 | 5.7900 | 5.6900 | 5.7900 | 5.7900 | - |
| Jan 24, 2024 | 5.5550 | 5.6650 | 5.5550 | 5.6650 | 5.6650 | - |
| Jan 23, 2024 | 5.5650 | 5.5650 | 5.5550 | 5.5550 | 5.5550 | - |
| Jan 22, 2024 | 5.4350 | 5.4350 | 5.4350 | 5.4350 | 5.4350 | - |
| Jan 19, 2024 | 5.4350 | 5.4350 | 5.4300 | 5.4300 | 5.4300 | - |
| Jan 18, 2024 | 5.3100 | 5.3950 | 5.3100 | 5.3950 | 5.3950 | - |
| Jan 17, 2024 | 5.3000 | 5.3000 | 5.2600 | 5.2600 | 5.2600 | - |
| Jan 16, 2024 | 5.4850 | 5.4850 | 5.3000 | 5.3000 | 5.3000 | - |
| Jan 15, 2024 | 5.4800 | 5.4800 | 5.4200 | 5.4200 | 5.4200 | - |
| Jan 12, 2024 | 5.4500 | 5.4550 | 5.4500 | 5.4550 | 5.4550 | - |
| Jan 11, 2024 | 5.4150 | 5.4150 | 5.3250 | 5.3250 | 5.3250 | - |
| Jan 10, 2024 | 5.5200 | 5.5200 | 5.3550 | 5.3550 | 5.3550 | - |
| Jan 09, 2024 | 5.7550 | 5.7550 | 5.4850 | 5.4850 | 5.4850 | - |
| Jan 08, 2024 | 5.9550 | 5.9550 | 5.9550 | 5.9550 | 5.9550 | - |
| Jan 05, 2024 | 5.9650 | 6.0100 | 5.9650 | 6.0100 | 6.0100 | - |
| Jan 04, 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | - |
| Jan 03, 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | - |
| Jan 02, 2024 | 6.0550 | 6.0550 | 6.0300 | 6.0300 | 6.0300 | - |
| Dec 29, 2023 | 6.1650 | 6.1650 | 6.1650 | 6.1650 | 6.1650 | - |
| Dec 28, 2023 | 6.2750 | 6.2750 | 6.1550 | 6.1550 | 6.1550 | - |
| Dec 27, 2023 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 80 |
| Dec 22, 2023 | 6.3050 | 6.3050 | 6.1950 | 6.1950 | 6.1950 | - |
| Dec 21, 2023 | 6.2700 | 6.2700 | 6.2400 | 6.2400 | 6.2400 | - |
| Dec 20, 2023 | 6.2850 | 6.2850 | 6.2650 | 6.2650 | 6.2650 | - |
| Dec 19, 2023 | 6.0950 | 6.2600 | 6.0950 | 6.2600 | 6.2600 | - |
| Dec 18, 2023 | 6.0350 | 6.1500 | 6.0350 | 6.1500 | 6.1500 | - |
| Dec 15, 2023 | 6.1150 | 6.1150 | 6.0400 | 6.0400 | 6.0400 | - |
| Dec 14, 2023 | 5.9800 | 6.0800 | 5.9800 | 6.0800 | 6.0800 | - |
| Dec 13, 2023 | 5.8250 | 5.9600 | 5.8250 | 5.9600 | 5.9600 | - |
| Dec 12, 2023 | 6.0950 | 6.0950 | 5.8300 | 5.8300 | 5.8300 | - |
| Dec 11, 2023 | 6.2150 | 6.2150 | 6.0900 | 6.0900 | 6.0900 | - |
| Dec 08, 2023 | 6.0650 | 6.1450 | 6.0650 | 6.1450 | 6.1450 | - |
| Dec 07, 2023 | 6.0200 | 6.0200 | 5.9300 | 5.9300 | 5.9300 | - |
| Dec 06, 2023 | 6.2500 | 6.2500 | 6.0150 | 6.0150 | 6.0150 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.