NYSE · OIS · stock
Oil States International, INC (OIS) stock price history
Every NYSE trading session of Oil States International, INC from Feb 9, 2001 to Sep 29, 2026: 6,446 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OIS adjusted close, 2001 to 2026
- $65.37
- All time high, 2014
- $14.50
- 52 week high, $5.50 low
- 6,446
- Daily sessions since 2001
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
OIS key facts
- Oil States International, INC (OIS) closed at $8.01 on Sep 29, 2026 on NYSE.
- OIS's all time high close is $65.37, set on Jun 23, 2014; its all time low close is $1.67 on Mar 18, 2020.
- OIS's 52 week range is $5.50 to $14.50.
- OIS returned +26.5% over the year to Sep 29, 2026 and +25.0% over five years.
- Over ten years OIS returned -73%, -12.4% a year compounded.
- OIS's deepest drawdown was -97.4% from Jun 23, 2014 to Mar 18, 2020.
- DataCedar holds 6,446 daily sessions of OIS history from Feb 9, 2001 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
OIS price chart, 2001 to 2026
OIS returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | +0.1% |
| 6 months | -34.3% |
| Year to date | +16.3% |
| 1 year | +26.5% |
| 3 years | -4.3% |
| 5 years | +25.0% |
| 10 years | -73.3% |
| Since Feb 9, 2001 | +53.6% |
| Compound annual growth, 25.6 years | +1.7% |
OIS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $65.37 on Jun 23, 2014
- All time low close
- $1.67 on Mar 18, 2020
- 52 week high
- $14.50 on Feb 25, 2026
- 52 week low
- $5.50 on Oct 31, 2025
- Deepest drawdown
- -97.4% from Jun 23, 2014 to Mar 18, 2020, not yet recovered
- Best single session
- +32.5% on Oct 13, 2008
- Worst single session
- -47.4% on Mar 9, 2020
- Volatility, 1 year annualised
- 53.9%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2009, +110%
- Worst calendar year
- 2020, -69%
OIS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Feb 9, 2001; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.84 | $14.50 | $6.71 | $8.01 | +18.3% | 161.3M | 186 |
| 2025 | $5.12 | $7.19 | $3.08 | $6.77 | +33.8% | 170.2M | 250 |
| 2024 | $6.87 | $6.95 | $3.91 | $5.06 | -25.5% | 244.9M | 252 |
| 2023 | $7.48 | $10.47 | $6.25 | $6.79 | -9.0% | 172.9M | 250 |
| 2022 | $5.04 | $9.02 | $3.51 | $7.46 | +50.1% | 204.3M | 251 |
| 2021 | $5.10 | $9.49 | $4.42 | $4.97 | -1.0% | 261.6M | 252 |
| 2020 | $16.47 | $16.91 | $1.52 | $5.02 | -69.2% | 307.5M | 253 |
| 2019 | $14.01 | $21.27 | $11.73 | $16.31 | +14.2% | 147.1M | 252 |
| 2018 | $28.40 | $38.95 | $13.20 | $14.28 | -49.5% | 186.4M | 251 |
| 2017 | $39.85 | $41.25 | $20.23 | $28.30 | -27.4% | 172.4M | 251 |
| 2016 | $26.96 | $41.75 | $21.44 | $39.00 | +43.1% | 214.2M | 252 |
| 2015 | $48.48 | $49.31 | $23.35 | $27.25 | -44.3% | 277.8M | 252 |
| 2014 | $57.71 | $65.77 | $41.51 | $48.90 | -15.9% | 240.8M | 252 |
| 2013 | $41.93 | $64.94 | $40.73 | $58.13 | +42.2% | 363.8M | 252 |
| 2012 | $44.87 | $50.09 | $34.30 | $40.88 | -6.3% | 295.9M | 250 |
| 2011 | $37.02 | $49.71 | $25.58 | $43.64 | +19.2% | 342.7M | 252 |
| 2010 | $22.86 | $37.70 | $19.23 | $36.62 | +63.1% | 267.1M | 252 |
| 2009 | $10.85 | $23.01 | $6.37 | $22.45 | +110.2% | 331.2M | 252 |
| 2008 | $19.79 | $37.05 | $8.41 | $10.68 | -45.2% | 446.1M | 253 |
| 2007 | $18.19 | $29.13 | $15.38 | $19.50 | +5.9% | 370.6M | 251 |
| 2006 | $18.34 | $25.07 | $14.29 | $18.42 | +1.7% | 362M | 251 |
| 2005 | $11.02 | $22.41 | $9.91 | $18.10 | +64.2% | 233M | 252 |
| 2004 | $8.01 | $12.06 | $7.29 | $11.02 | +38.4% | 96.4M | 252 |
| 2003 | $7.40 | $8.48 | $5.69 | $7.97 | +8.1% | 68.9M | 252 |
| 2002 | $5.20 | $7.71 | $3.94 | $7.37 | +41.8% | 27M | 252 |
| 2001 | $5.14 | $8.57 | $3.31 | $5.20 | n/a | 40.1M | 221 |
OIS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $8.01 | -9.2% |
| August 2026 | $8.82 | +8.8% |
| July 2026 | $8.11 | +1.2% |
| June 2026 | $8.01 | -5.8% |
| May 2026 | $8.50 | -26.0% |
| April 2026 | $11.48 | -1.4% |
| March 2026 | $11.64 | -11.1% |
| February 2026 | $13.09 | +54.5% |
| January 2026 | $8.47 | +25.1% |
| December 2025 | $6.77 | +7.5% |
| November 2025 | $6.30 | +5.5% |
| October 2025 | $5.97 | -1.5% |
About the OIS data
Daily bars. 6,446 sessions from Feb 9, 2001 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 9, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
OIS share price history
