Oil States International Inc (OIS)

OIS
🏛️ 미국 →
6.33
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 4.94 5.15 4.94 5.06 0.4M
2024-12-30 4.80 4.96 4.74 4.90 0.4M
2024-12-27 4.82 4.90 4.74 4.80 0.4M
2024-12-26 4.79 4.84 4.66 4.83 0.3M
2024-12-24 4.70 4.78 4.61 4.77 0.2M
2024-12-23 4.59 4.76 4.59 4.71 0.7M
2024-12-20 4.54 4.72 4.52 4.59 1.5M
2024-12-19 4.94 4.99 4.57 4.57 1.0M
2024-12-18 5.02 5.26 4.82 4.83 0.6M
2024-12-17 4.99 5.02 4.84 4.95 0.4M
2024-12-16 5.06 5.16 5.00 5.01 0.4M
2024-12-13 5.13 5.24 5.01 5.11 0.4M
2024-12-12 5.34 5.36 5.11 5.11 0.5M
2024-12-11 5.38 5.46 5.19 5.39 0.5M
2024-12-10 5.26 5.39 5.12 5.28 0.5M
2024-12-09 5.27 5.37 5.23 5.24 0.4M
2024-12-06 5.34 5.34 5.12 5.22 0.6M
2024-12-05 5.40 5.50 5.35 5.39 0.5M
2024-12-04 5.55 5.57 5.31 5.37 0.6M
2024-12-03 5.64 5.68 5.41 5.56 0.5M
2024-12-02 5.49 5.64 5.44 5.58 0.5M
2024-11-29 5.61 5.63 5.46 5.50 0.3M
2024-11-27 5.49 5.68 5.49 5.56 0.4M
2024-11-26 5.54 5.55 5.39 5.49 0.6M
2024-11-25 5.81 5.84 5.46 5.51 0.9M
2024-11-22 5.47 5.74 5.45 5.72 1.1M
2024-11-21 5.42 5.53 5.39 5.44 0.5M
2024-11-20 5.33 5.41 5.24 5.36 0.6M
2024-11-19 5.27 5.37 5.24 5.33 0.8M
2024-11-18 5.41 5.46 5.33 5.36 0.4M
2024-11-15 5.42 5.45 5.20 5.27 0.5M
2024-11-14 5.29 5.38 5.20 5.37 0.4M
2024-11-13 5.42 5.45 5.21 5.24 0.7M
2024-11-12 5.50 5.64 5.40 5.40 0.5M
2024-11-11 5.28 5.50 5.26 5.50 1.0M
2024-11-08 5.25 5.37 5.22 5.25 0.6M
2024-11-07 5.32 5.41 5.24 5.30 0.6M
2024-11-06 5.19 5.41 5.16 5.32 1.1M
2024-11-05 4.70 4.95 4.69 4.94 0.5M
2024-11-04 4.60 4.79 4.54 4.72 0.6M
2024-11-01 4.78 4.78 4.51 4.53 0.7M
2024-10-31 4.71 4.77 4.58 4.73 0.8M
2024-10-30 4.45 4.81 4.43 4.64 1.4M
2024-10-29 4.32 4.33 4.12 4.18 0.7M
2024-10-28 4.28 4.37 4.21 4.35 0.5M
2024-10-25 4.25 4.37 4.21 4.31 0.5M
2024-10-24 4.25 4.26 4.10 4.18 0.5M
2024-10-23 4.28 4.37 4.17 4.23 0.6M
2024-10-22 4.32 4.36 4.25 4.30 0.7M
2024-10-21 4.43 4.48 4.18 4.30 1.0M
2024-10-18 4.61 4.61 4.36 4.37 0.6M
2024-10-17 4.68 4.69 4.50 4.61 0.4M
2024-10-16 4.67 4.70 4.62 4.68 0.4M
2024-10-15 4.65 4.68 4.58 4.60 0.6M
2024-10-14 4.83 4.85 4.75 4.81 0.4M
2024-10-11 4.74 4.91 4.74 4.90 0.6M
2024-10-10 4.83 4.91 4.75 4.85 0.4M
2024-10-09 4.93 4.98 4.81 4.81 0.5M
2024-10-08 4.91 5.08 4.91 5.01 0.8M
2024-10-07 5.11 5.22 5.11 5.16 0.5M
2024-10-04 5.06 5.23 5.03 5.11 0.7M
2024-10-03 4.75 5.01 4.74 5.00 0.6M
2024-10-02 4.74 4.77 4.62 4.75 0.9M
2024-10-01 4.55 4.70 4.55 4.64 0.7M
2024-09-30 4.57 4.68 4.54 4.60 0.5M
2024-09-27 4.52 4.63 4.50 4.58 0.7M
2024-09-26 4.51 4.53 4.41 4.46 0.6M
2024-09-25 4.79 4.79 4.58 4.60 0.4M
2024-09-24 4.92 4.94 4.79 4.81 0.5M
2024-09-23 4.89 4.96 4.79 4.82 0.4M
2024-09-20 4.86 4.90 4.80 4.82 1.2M
2024-09-19 4.98 4.98 4.84 4.93 0.4M
2024-09-18 4.93 5.02 4.82 4.82 0.5M
2024-09-17 4.73 4.94 4.69 4.93 0.6M
2024-09-16 4.64 4.68 4.55 4.67 0.5M
2024-09-13 4.56 4.62 4.49 4.58 0.6M
2024-09-12 4.52 4.58 4.44 4.48 0.6M
2024-09-11 4.47 4.48 4.33 4.45 0.6M
2024-09-10 4.63 4.68 4.42 4.48 0.8M
2024-09-09 4.64 4.69 4.60 4.61 0.6M
2024-09-06 4.82 4.90 4.63 4.65 1.0M
2024-09-05 4.89 4.90 4.79 4.82 0.7M
2024-09-04 4.89 5.00 4.85 4.86 0.6M
2024-09-03 5.17 5.23 4.86 4.89 0.8M
2024-08-30 5.29 5.31 5.20 5.29 0.4M
2024-08-29 5.28 5.35 5.21 5.31 0.5M
2024-08-28 5.19 5.27 5.14 5.21 0.4M
2024-08-27 5.27 5.29 5.18 5.27 0.5M
2024-08-26 5.42 5.47 5.26 5.31 0.7M
2024-08-23 5.12 5.31 5.12 5.29 0.8M
2024-08-22 5.17 5.18 5.06 5.06 0.6M
2024-08-21 5.07 5.17 5.04 5.15 0.6M
2024-08-20 5.12 5.12 4.96 5.02 0.7M
2024-08-19 5.10 5.24 5.10 5.15 0.7M
2024-08-16 5.02 5.13 5.02 5.07 0.5M
2024-08-15 4.99 5.15 4.96 5.06 0.8M
2024-08-14 4.86 4.95 4.76 4.91 0.8M
2024-08-13 4.87 4.89 4.80 4.83 0.6M
2024-08-12 4.86 4.94 4.73 4.89 0.7M
2024-08-09 4.92 4.99 4.79 4.80 0.7M
2024-08-08 5.01 5.05 4.87 4.91 0.9M
2024-08-07 5.15 5.20 4.85 4.94 1.2M
2024-08-06 5.06 5.13 4.97 5.04 1.1M
2024-08-05 5.03 5.10 4.89 5.05 1.3M
2024-08-02 5.38 5.44 5.24 5.33 1.5M
2024-08-01 5.69 5.74 5.40 5.60 1.6M
2024-07-31 5.72 5.83 5.57 5.72 1.6M
2024-07-30 5.45 5.63 5.42 5.55 1.5M
2024-07-29 5.26 5.75 5.22 5.39 2.4M
2024-07-26 4.79 4.85 4.71 4.74 0.6M
2024-07-25 4.49 4.78 4.47 4.73 0.7M
2024-07-24 4.59 4.70 4.47 4.48 0.8M
2024-07-23 4.47 4.61 4.47 4.60 0.6M
2024-07-22 4.47 4.55 4.41 4.50 0.7M
2024-07-19 4.49 4.54 4.40 4.47 0.6M
2024-07-18 4.47 4.55 4.45 4.52 0.6M
2024-07-17 4.56 4.67 4.48 4.53 1.0M
2024-07-16 4.34 4.58 4.32 4.56 1.8M
2024-07-15 4.33 4.40 4.23 4.32 1.0M
2024-07-12 4.37 4.40 4.23 4.30 0.7M
2024-07-11 4.15 4.34 4.08 4.30 0.6M
2024-07-10 4.03 4.15 4.03 4.08 0.5M
2024-07-09 4.20 4.20 4.03 4.05 0.8M
2024-07-08 4.21 4.25 4.18 4.23 0.3M
2024-07-05 4.31 4.33 4.15 4.20 0.7M
2024-07-03 4.27 4.39 4.25 4.36 0.3M
2024-07-02 4.37 4.43 4.25 4.25 0.3M
2024-07-01 4.43 4.50 4.30 4.33 0.5M
2024-06-28 4.39 4.50 4.31 4.44 1.9M
2024-06-27 4.39 4.44 4.29 4.33 0.5M
2024-06-26 4.34 4.40 4.26 4.38 0.6M
2024-06-25 4.41 4.44 4.32 4.35 0.5M
2024-06-24 4.28 4.50 4.23 4.46 0.7M
2024-06-21 4.18 4.29 4.16 4.26 1.6M
2024-06-20 4.04 4.20 3.99 4.16 0.9M
2024-06-18 4.04 4.14 4.02 4.04 0.7M
2024-06-17 3.94 4.04 3.91 4.03 0.6M
2024-06-14 4.00 4.02 3.92 3.96 0.6M
2024-06-13 4.14 4.14 4.00 4.02 0.8M
2024-06-12 4.25 4.29 4.12 4.13 0.7M
2024-06-11 4.12 4.22 4.07 4.18 0.5M
2024-06-10 4.08 4.22 4.06 4.17 0.8M
2024-06-07 4.04 4.11 4.02 4.05 0.6M
2024-06-06 4.09 4.10 3.97 4.06 1.2M
2024-06-05 4.11 4.19 4.07 4.10 1.1M
2024-06-04 4.26 4.27 4.10 4.10 1.2M
2024-06-03 4.53 4.53 4.28 4.29 1.0M
2024-05-31 4.42 4.56 4.36 4.47 2.6M
2024-05-30 4.43 4.49 4.40 4.41 0.7M
2024-05-29 4.60 4.62 4.41 4.41 0.6M
2024-05-28 4.55 4.69 4.54 4.67 0.9M
2024-05-24 4.53 4.59 4.49 4.56 0.9M
2024-05-23 4.68 4.77 4.45 4.53 1.5M
2024-05-22 4.70 4.72 4.60 4.65 1.3M
2024-05-21 4.64 4.76 4.62 4.75 0.9M
2024-05-20 4.70 4.77 4.66 4.66 0.7M
2024-05-17 4.61 4.73 4.58 4.72 1.3M
2024-05-16 4.62 4.73 4.58 4.60 1.0M
2024-05-15 4.69 4.69 4.53 4.61 1.4M
2024-05-14 4.71 4.75 4.60 4.67 0.8M
2024-05-13 4.63 4.74 4.63 4.69 1.3M
2024-05-10 4.73 4.81 4.57 4.58 0.9M
2024-05-09 4.45 4.73 4.45 4.72 0.9M
2024-05-08 4.49 4.52 4.42 4.42 1.2M
2024-05-07 4.40 4.59 4.39 4.51 0.8M
2024-05-06 4.40 4.52 4.38 4.40 1.4M
2024-05-03 4.29 4.39 4.28 4.32 1.4M
2024-05-02 4.10 4.32 4.08 4.29 2.0M
2024-05-01 4.01 4.11 4.01 4.03 2.1M
2024-04-30 4.01 4.22 3.95 3.99 2.4M
2024-04-29 4.25 4.29 3.98 4.05 3.5M
2024-04-26 4.98 5.16 4.22 4.31 6.6M
2024-04-25 5.25 5.32 5.15 5.32 1.7M
2024-04-24 5.41 5.45 5.19 5.25 1.5M
2024-04-23 5.39 5.55 5.39 5.47 1.4M
2024-04-22 5.52 5.55 5.39 5.43 1.1M
2024-04-19 5.37 5.58 5.37 5.56 1.3M
2024-04-18 5.45 5.53 5.37 5.43 1.0M
2024-04-17 5.56 5.65 5.40 5.42 1.2M
2024-04-16 5.75 5.79 5.56 5.57 1.4M
2024-04-15 5.90 5.98 5.80 5.84 1.3M
2024-04-12 6.21 6.30 5.84 5.87 1.1M
2024-04-11 6.15 6.27 5.93 6.15 1.4M
2024-04-10 6.04 6.14 5.99 6.12 1.2M
2024-04-09 6.38 6.46 6.14 6.15 1.0M
2024-04-08 6.45 6.53 6.31 6.34 0.8M
2024-04-05 6.25 6.47 6.20 6.44 0.9M
2024-04-04 6.40 6.41 6.21 6.22 0.9M
2024-04-03 6.28 6.40 6.22 6.38 0.8M
2024-04-02 6.22 6.30 6.13 6.22 0.6M
2024-04-01 6.21 6.25 6.14 6.17 0.8M
2024-03-28 6.16 6.24 6.14 6.16 0.8M
2024-03-27 5.96 6.13 5.96 6.12 0.6M
2024-03-26 6.13 6.16 5.94 5.95 1.1M
2024-03-25 6.08 6.19 6.08 6.11 0.9M
2024-03-22 6.13 6.24 5.99 6.04 1.1M
2024-03-21 5.88 6.15 5.86 6.12 1.5M
2024-03-20 5.89 5.98 5.75 5.87 1.9M
2024-03-19 5.88 5.97 5.84 5.96 1.7M
2024-03-18 5.96 5.97 5.79 5.88 1.8M
2024-03-15 5.56 6.03 5.56 5.95 15.6M
2024-03-14 5.63 5.70 5.56 5.60 1.5M
2024-03-13 5.66 5.77 5.53 5.63 1.7M
2024-03-12 5.66 5.66 5.50 5.60 1.7M
2024-03-11 5.58 5.67 5.47 5.59 2.4M
2024-03-08 5.75 5.85 5.47 5.60 1.9M
2024-03-07 5.45 5.76 5.45 5.71 1.6M
2024-03-06 5.45 5.58 5.30 5.42 2.0M
2024-03-05 5.40 5.43 5.31 5.35 1.8M
2024-03-04 5.50 5.58 5.22 5.41 4.0M
2024-03-01 5.51 5.80 5.49 5.68 1.4M
2024-02-29 5.52 5.62 5.34 5.39 1.7M
2024-02-28 5.55 5.67 5.41 5.41 1.7M
2024-02-27 5.53 5.73 5.48 5.52 2.0M
2024-02-26 5.51 5.65 5.46 5.48 1.5M
2024-02-23 5.54 5.63 5.49 5.55 1.2M
2024-02-22 5.66 5.71 5.50 5.57 1.5M
2024-02-21 6.06 6.11 5.62 5.68 1.4M
2024-02-20 5.86 6.47 5.69 6.06 1.2M
2024-02-16 6.23 6.23 6.01 6.10 1.0M
2024-02-15 5.93 6.22 5.93 6.18 0.9M
2024-02-14 5.97 6.04 5.89 5.94 0.6M
2024-02-13 5.98 6.06 5.82 5.88 0.9M
2024-02-12 5.97 6.14 5.97 6.07 0.7M
2024-02-09 5.98 6.00 5.88 5.95 0.7M
2024-02-08 5.82 5.98 5.82 5.98 0.6M
2024-02-07 6.01 6.14 5.81 5.83 1.1M
2024-02-06 5.93 6.08 5.93 6.02 0.7M
2024-02-05 5.86 5.92 5.73 5.89 0.9M
2024-02-02 6.18 6.21 5.94 5.95 0.7M
2024-02-01 6.22 6.29 6.13 6.23 0.7M
2024-01-31 6.49 6.50 6.15 6.17 0.7M
2024-01-30 6.38 6.50 6.23 6.44 0.6M
2024-01-29 6.47 6.52 6.37 6.52 0.4M
2024-01-26 6.45 6.57 6.40 6.49 0.4M
2024-01-25 6.41 6.45 6.27 6.43 0.5M
2024-01-24 6.20 6.33 6.12 6.29 0.5M
2024-01-23 6.21 6.29 6.11 6.13 0.6M
2024-01-22 6.11 6.24 6.07 6.15 0.5M
2024-01-19 6.07 6.09 5.93 6.08 0.4M
2024-01-18 5.90 6.01 5.85 6.00 0.5M
2024-01-17 5.77 5.90 5.72 5.86 0.4M
2024-01-16 6.03 6.10 5.87 5.89 0.6M
2024-01-12 6.10 6.19 6.03 6.10 0.4M
2024-01-11 6.03 6.03 5.88 5.97 0.7M
2024-01-10 6.09 6.11 5.99 6.02 0.5M
2024-01-09 6.34 6.34 6.08 6.12 0.6M
2024-01-08 6.46 6.46 6.22 6.38 0.8M
2024-01-05 6.64 6.71 6.59 6.68 0.5M
2024-01-04 6.74 6.74 6.53 6.59 0.8M
2024-01-03 6.69 6.81 6.63 6.65 0.5M
2024-01-02 6.87 6.95 6.69 6.71 0.5M