Italia markets close in 6 hours 16 minutes

Oil States International, Inc. (OIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
3,66000,0000 (0,00%)
Alla chiusura: 04:00PM EDT
3,6500 -0,01 (-0,27%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 20223,61003,75003,51003,66003,66001.184.700
23 set 20224,00004,00003,53003,66003,66001.311.600
22 set 20224,33004,44004,16004,19004,1900724.300
21 set 20224,45004,49004,24004,25004,2500568.500
20 set 20224,40004,43004,23004,33004,3300738.200
19 set 20224,32004,56004,30004,50004,5000561.000
16 set 20224,50004,56004,31004,50004,50001.485.100
15 set 20224,69004,69004,47004,50004,50001.759.400
14 set 20224,63004,85004,63004,80004,8000821.800
13 set 20224,78004,94004,54004,57004,5700702.100
12 set 20225,00005,05004,83004,91004,9100903.400
09 set 20224,89004,98004,81004,92004,9200536.300
08 set 20224,76004,85004,67004,72004,7200470.900
07 set 20224,71004,84004,66004,78004,7800635.500
06 set 20224,96005,03004,80004,82004,8200487.300
02 set 20224,85004,97004,71004,92004,9200371.700
01 set 20224,82004,83004,58004,69004,6900830.100
31 ago 20224,91005,09004,83004,90004,9000541.600
30 ago 20225,28005,28005,00005,05005,0500522.600
29 ago 20225,32005,55005,27005,44005,4400453.600
26 ago 20225,48005,59005,29005,35005,3500365.300
25 ago 20225,44005,58005,44005,52005,5200437.600
24 ago 20225,39005,45005,20005,41005,4100526.000
23 ago 20225,10005,44005,10005,32005,3200628.500
22 ago 20224,98005,10004,83004,96004,9600651.000
19 ago 20225,14005,18005,01005,03005,0300334.500
18 ago 20224,96005,23004,96005,23005,2300464.600
17 ago 20224,88005,03004,77004,84004,8400608.000
16 ago 20225,03005,11004,85004,87004,8700606.200
15 ago 20224,97005,06004,77005,04005,0400627.800
12 ago 20225,19005,27005,07005,25005,2500401.300
11 ago 20225,13005,27005,10005,22005,2200574.100
10 ago 20225,02005,04004,78004,98004,9800620.500
09 ago 20224,88005,04004,80004,98004,9800651.800
08 ago 20224,74004,87004,68004,77004,7700453.300
05 ago 20224,54004,85004,53004,72004,7200565.100
04 ago 20224,79004,80004,57004,59004,5900632.500
03 ago 20224,98004,98004,69004,79004,79001.318.800
02 ago 20224,95005,05004,88004,91004,9100571.300
01 ago 20224,88005,03004,74004,99004,99001.286.800
29 lug 20225,07005,26004,92005,10005,1000988.700
28 lug 20225,17005,24004,78004,94004,9400861.800
27 lug 20224,95005,32004,95005,32005,3200548.800
26 lug 20225,14005,19004,96004,98004,9800482.300
25 lug 20224,70005,09004,63005,06005,0600658.800
22 lug 20224,71004,81004,55004,63004,6300596.900
21 lug 20224,71004,73004,44004,68004,6800770.900
20 lug 20224,85004,99004,78004,97004,9700488.500
19 lug 20224,72005,00004,72004,99004,9900491.600
18 lug 20224,67004,83004,65004,76004,7600770.100
15 lug 20224,52004,52004,30004,46004,4600536.400
14 lug 20224,39004,43004,21004,38004,3800694.000
13 lug 20224,49004,70004,48004,55004,5500627.300
12 lug 20224,55004,71004,51004,54004,5400646.100
11 lug 20224,78004,90004,71004,80004,8000632.900
08 lug 20225,02005,04004,85004,91004,9100613.000
07 lug 20224,89005,06004,79004,95004,9500729.000
06 lug 20224,82004,92004,42004,68004,68001.067.200
05 lug 20225,17005,17004,75004,92004,92001.369.500
01 lug 20225,52005,62005,10005,41005,4100474.600
30 giu 20225,35005,55005,27005,42005,4200560.600
29 giu 20225,84005,86005,43005,54005,5400572.000
28 giu 20226,01006,09005,69005,76005,7600730.400
27 giu 20225,32005,90005,22005,87005,8700927.100
24 giu 20225,28005,47005,14005,16005,16001.530.100
23 giu 20225,63005,67005,03005,16005,16001.111.500
22 giu 20225,74005,95005,64005,65005,65001.221.100
21 giu 20226,05006,36005,91006,18006,1800709.200
17 giu 20226,23006,30005,65005,78005,78002.715.100
16 giu 20226,75006,90006,29006,33006,3300940.400
15 giu 20227,04007,14006,79006,96006,9600549.500
14 giu 20227,45007,45006,95007,06007,0600602.200
13 giu 20227,47007,62007,09007,26007,2600813.100
10 giu 20228,04008,15007,45007,79007,7900842.300
09 giu 20228,47008,47008,17008,19008,1900411.000
08 giu 20228,88009,02008,46008,61008,6100876.300
07 giu 20228,02008,82007,94008,79008,7900819.200
06 giu 20228,02008,25007,89008,07008,0700485.800
03 giu 20227,94008,07007,78007,99007,9900578.000
02 giu 20228,13008,21007,88007,92007,9200661.300
01 giu 20227,89008,21007,78008,17008,1700568.500
31 mag 20227,91008,44007,65007,74007,7400866.200
27 mag 20227,53007,80007,46007,77007,7700473.200
26 mag 20227,49007,76007,45007,57007,5700552.800
25 mag 20227,30007,54007,30007,44007,4400547.100
24 mag 20227,15007,36007,03007,32007,3200421.100
23 mag 20227,06007,33006,93007,28007,2800630.900
20 mag 20227,16007,27006,82006,91006,9100686.500
19 mag 20226,90007,29006,80007,08007,0800588.000
18 mag 20227,46007,53007,00007,19007,1900757.800
17 mag 20227,40007,51007,27007,35007,3500600.300
16 mag 20226,76007,33006,76007,29007,2900965.200
13 mag 20226,72006,90006,67006,76006,7600717.800
12 mag 20226,50006,56006,20006,54006,5400601.600
11 mag 20226,62006,97006,48006,50006,5000510.200
10 mag 20226,63006,84006,20006,42006,4200746.400
09 mag 20226,93007,02006,46006,49006,49001.043.400
06 mag 20227,18007,22006,91007,18007,1800384.400
05 mag 20227,40007,48006,69007,03007,0300723.000
04 mag 20227,04007,42006,82007,34007,3400818.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...