Oil States International, Inc.
OISNYSEEnergy● Active
$8.40
+$0.28(+3.45%)
Market Cap$505323719
P/E Ratio—
52W High$14.5
52W Low$4.47
Oil States International, Inc.（OIS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ois · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.50
Feb 25, 2026
-42.0% from here
5-Year Low5Y
$3.08
Apr 9, 2025
+173.1% from low
IPO Priceadj.
$2.98
Feb 9, 2001
+182.2% since IPO
1 Year Ago
$4.83
Jun 9, 2025
+74.1% in 1Y
5 Years Ago
$7.44
Jun 8, 2021
+13.0% in 5Y
10 Years Ago
$36.52
Jun 8, 2016
-77.0% in 10Y
Historical Price Data · OIS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.27 | $8.43 | $8.27 | $8.40 | $8.40 | 197K | +1.57% |
| Jun 5, 2026 | $8.69 | $8.69 | $8.08 | $8.12 | $8.12 | 621K | -6.56% |
| Jun 4, 2026 | $8.41 | $8.71 | $8.41 | $8.69 | $8.69 | 483K | +3.33% |
| Jun 3, 2026 | $8.62 | $8.62 | $8.38 | $8.43 | $8.43 | 591K | -2.20% |
| Jun 2, 2026 | $8.38 | $8.64 | $8.38 | $8.60 | $8.60 | 723K | +2.63% |
| Jun 1, 2026 | $8.38 | $8.51 | $8.24 | $8.42 | $8.42 | 1.5M | +0.48% |
| May 29, 2026 | $8.38 | $8.52 | $8.30 | $8.50 | $8.50 | 704K | +1.43% |
| May 28, 2026 | $8.47 | $8.52 | $8.25 | $8.35 | $8.35 | 1.0M | -1.42% |
| May 27, 2026 | $8.60 | $8.70 | $8.35 | $8.39 | $8.39 | 692K | -2.44% |
| May 26, 2026 | $8.80 | $9.06 | $8.75 | $8.80 | $8.80 | 604K | +0.00% |
| May 22, 2026 | $8.80 | $8.93 | $8.64 | $8.85 | $8.85 | 642K | +0.57% |
| May 21, 2026 | $9.08 | $9.10 | $8.82 | $8.88 | $8.88 | 813K | -2.20% |
| May 20, 2026 | $9.10 | $9.33 | $9.00 | $9.00 | $9.00 | 637K | -1.10% |
| May 19, 2026 | $9.26 | $9.33 | $9.07 | $9.09 | $9.09 | 590K | -1.84% |
| May 18, 2026 | $8.92 | $9.29 | $8.86 | $9.18 | $9.18 | 772K | +2.91% |
| May 15, 2026 | $9.03 | $9.14 | $8.96 | $9.01 | $9.01 | 612K | -0.22% |
| May 14, 2026 | $8.95 | $9.27 | $8.87 | $9.05 | $9.05 | 903K | +1.12% |
| May 13, 2026 | $8.79 | $9.03 | $8.64 | $9.01 | $9.01 | 1.2M | +2.50% |
| May 12, 2026 | $8.94 | $9.07 | $8.78 | $8.95 | $8.95 | 2.8M | +0.11% |
| May 11, 2026 | $8.81 | $9.01 | $8.66 | $8.93 | $8.93 | 842K | +1.36% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OIS
Jan 1 → Dec 31 · 6 years2026+22.8%$6.84 → $8.40
+22.8%
2025+32.2%$5.12 → $6.77
+32.2%
2024-26.3%$6.87 → $5.06
-26.3%
2023-9.2%$7.48 → $6.79
-9.2%
2022+48.0%$5.04 → $7.46
+48.0%
2021-33.3%$7.45 → $4.97
-33.3%
Best Year2022 · +48.0%
Worst Year2021 · -33.3%
Positive Years3 / 6
Avg Annual Return+5.7%
6Y Total Return+12.8%
6Y CAGR~+2.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.79+0.00%
Mkt Cap $629.2B
Chevron Corporation
CVX
$189.33+0.00%
Mkt Cap $377.1B
Shell plc
SHEL
$86.54+0.00%
Mkt Cap $244.0B
TotalEnergies SE
TTE
$88.50+0.00%
Mkt Cap $197.1B
Enbridge Inc.
ENB.TO
$77.32+0.00%
Mkt Cap $168.8B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.88+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.83+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$55.41+0.00%
Mkt Cap $121.0BWhat If You Invested in OIS?
If you invested $1,000 in OIS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$230
Total Return-77.0%
CAGR~-13.7% / yr
Profit$-770
Based on Jun 8, 2016 · $36.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Oil States International, Inc.（OIS）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OIS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OIS 历史股价FMP 日线复权 OHLCV