Oil States International, Inc. (0A63.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 05:53PM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.0000 | 0.0000 | 0.0000 | 4.4700 | 4.4700 | - |
| 07 May 2024 | 4.3300 | 4.5800 | 4.3300 | 4.5410 | 4.5410 | 1,387 |
| 03 May 2024 | 4.3700 | 4.3900 | 4.2200 | 4.3482 | 4.3482 | 1,484 |
| 02 May 2024 | 4.1107 | 4.2180 | 4.1000 | 4.2180 | 4.2180 | 5,172 |
| 01 May 2024 | 4.0400 | 4.0800 | 4.0100 | 4.0400 | 4.0400 | 1,352 |
| 30 Apr 2024 | 4.0000 | 4.1350 | 3.9000 | 4.1300 | 4.1300 | 1,492 |
| 29 Apr 2024 | 4.1700 | 4.2200 | 4.0600 | 4.0880 | 4.0880 | 18,015 |
| 26 Apr 2024 | 5.0450 | 5.0450 | 4.3980 | 4.4080 | 4.4080 | 6,798 |
| 25 Apr 2024 | 5.1400 | 5.2094 | 5.1400 | 5.1800 | 5.1800 | 188 |
| 24 Apr 2024 | 5.4100 | 5.4100 | 5.2500 | 5.2500 | 5.2500 | 16,396 |
| 23 Apr 2024 | 5.3800 | 5.4900 | 5.3800 | 5.4892 | 5.4892 | 33,013 |
| 22 Apr 2024 | 5.5400 | 5.5400 | 5.3976 | 5.4800 | 5.4800 | 45,722 |
| 19 Apr 2024 | 5.5300 | 5.5300 | 5.4800 | 5.5200 | 5.5200 | 2,088 |
| 18 Apr 2024 | 5.4650 | 5.5200 | 5.4207 | 5.4400 | 5.4400 | 8,874 |
| 17 Apr 2024 | 5.5000 | 5.6100 | 5.4500 | 5.4500 | 5.4500 | 802 |
| 16 Apr 2024 | 5.7194 | 5.7700 | 5.5850 | 5.5850 | 5.5850 | 345 |
| 15 Apr 2024 | 5.8100 | 5.8800 | 5.7400 | 5.8691 | 5.8691 | 4,438 |
| 12 Apr 2024 | 6.2000 | 6.2000 | 5.9450 | 5.9450 | 5.9450 | 574 |
| 11 Apr 2024 | 6.0400 | 6.0400 | 6.0000 | 6.0400 | 6.0400 | 369 |
| 10 Apr 2024 | 6.0163 | 6.1000 | 6.0120 | 6.0500 | 6.0500 | 515 |
| 09 Apr 2024 | 6.5100 | 6.5100 | 6.2050 | 6.2050 | 6.2050 | 232 |
| 08 Apr 2024 | 6.3796 | 6.5700 | 6.3593 | 6.3900 | 6.3900 | 359 |
| 05 Apr 2024 | 6.2000 | 6.4600 | 6.1000 | 6.4350 | 6.4350 | 773 |
| 04 Apr 2024 | 6.3400 | 6.3800 | 6.3200 | 6.3200 | 6.3200 | 322 |
| 03 Apr 2024 | 6.2707 | 6.3600 | 6.2707 | 6.3392 | 6.3392 | 883 |
| 02 Apr 2024 | 6.1778 | 6.1778 | 6.1650 | 6.1650 | 6.1650 | 272 |
| 28 Mar 2024 | 6.2350 | 6.2350 | 6.1607 | 6.1607 | 6.1607 | 1,984 |
| 27 Mar 2024 | 6.0500 | 6.1100 | 6.0400 | 6.1100 | 6.1100 | 457 |
| 26 Mar 2024 | 6.1700 | 6.1700 | 5.9890 | 6.0000 | 6.0000 | 1,497 |
| 25 Mar 2024 | 6.2500 | 6.2500 | 6.0800 | 6.1100 | 6.1100 | 311 |
| 22 Mar 2024 | 6.1450 | 6.2100 | 6.0020 | 6.0020 | 6.0020 | 2,013 |
| 21 Mar 2024 | 5.9600 | 6.1350 | 5.9250 | 6.1150 | 6.1150 | 16,672 |
| 20 Mar 2024 | 5.7650 | 5.8100 | 5.7650 | 5.7900 | 5.7900 | 1,041 |
| 19 Mar 2024 | 5.8500 | 5.9500 | 5.8500 | 5.8800 | 5.8800 | 720 |
| 18 Mar 2024 | 5.9000 | 5.9600 | 5.8687 | 5.9150 | 5.9150 | 173 |
| 15 Mar 2024 | 5.7700 | 5.9300 | 5.7400 | 5.8800 | 5.8800 | 18,876 |
| 14 Mar 2024 | 5.6100 | 5.7500 | 5.6000 | 5.6300 | 5.6300 | 27 |
| 13 Mar 2024 | 5.6600 | 5.6600 | 5.5700 | 5.6100 | 5.6100 | 790 |
| 12 Mar 2024 | 5.5500 | 5.5700 | 5.5200 | 5.5200 | 5.5200 | 15 |
| 11 Mar 2024 | 5.6000 | 5.7100 | 5.5300 | 5.5800 | 5.5800 | 84 |
| 08 Mar 2024 | 5.7800 | 5.7800 | 5.6850 | 5.6850 | 5.6850 | 124 |
| 07 Mar 2024 | 5.4700 | 5.7300 | 5.4600 | 5.7300 | 5.7300 | 319 |
| 06 Mar 2024 | 5.4600 | 5.5500 | 5.3900 | 5.4500 | 5.4500 | 120 |
| 05 Mar 2024 | 5.3700 | 5.3816 | 5.3171 | 5.3300 | 5.3300 | 844 |
| 04 Mar 2024 | 5.2850 | 5.5200 | 5.2400 | 5.2920 | 5.2920 | 1,634 |
| 01 Mar 2024 | 5.5000 | 5.7600 | 5.4400 | 5.6300 | 5.6300 | 602 |
| 29 Feb 2024 | 5.4800 | 5.6000 | 5.4400 | 5.4400 | 5.4400 | 625 |
| 28 Feb 2024 | 5.6000 | 5.6600 | 5.4700 | 5.4888 | 5.4888 | 540 |
| 27 Feb 2024 | 5.5500 | 5.6600 | 5.4400 | 5.6500 | 5.6500 | 3,293 |
| 26 Feb 2024 | 5.5400 | 5.6200 | 5.4700 | 5.4787 | 5.4787 | 294 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 5.5690 | 5.5790 | 5.5690 | 5.5790 | 5.5790 | 590 |
| 21 Feb 2024 | 5.9850 | 6.0400 | 5.7750 | 5.7750 | 5.7750 | 7,878 |
| 20 Feb 2024 | 5.8820 | 6.4588 | 5.7000 | 6.0850 | 6.0850 | 25,299 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 6.1800 | 6.1800 | 6.0500 | 6.1700 | 6.1700 | 148 |
| 15 Feb 2024 | 5.9000 | 6.1400 | 5.8000 | 6.1300 | 6.1300 | 1,106 |
| 14 Feb 2024 | 5.9650 | 6.0000 | 5.9100 | 5.9350 | 5.9350 | 509 |
| 13 Feb 2024 | 5.8780 | 6.0000 | 5.8780 | 5.9400 | 5.9400 | 880 |
| 12 Feb 2024 | 6.0891 | 6.1113 | 6.0400 | 6.1113 | 6.1113 | 8,076 |
| 09 Feb 2024 | 5.9784 | 5.9800 | 5.8900 | 5.9700 | 5.9700 | 11,477 |
| 08 Feb 2024 | 5.8480 | 5.9700 | 5.8100 | 5.9100 | 5.9100 | 162 |
| 07 Feb 2024 | 5.9800 | 5.9900 | 5.8600 | 5.8800 | 5.8800 | 13 |
| 06 Feb 2024 | 5.8100 | 6.0150 | 5.8100 | 6.0100 | 6.0100 | 479 |
| 05 Feb 2024 | 5.7820 | 5.8500 | 5.7593 | 5.8300 | 5.8300 | 4,525 |
| 02 Feb 2024 | 6.1300 | 6.1600 | 6.1300 | 6.1600 | 6.1600 | 202 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 6.4700 | 6.4700 | 6.4500 | 6.4500 | 6.4500 | 19 |
| 29 Jan 2024 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | 2 |
| 26 Jan 2024 | 6.5650 | 6.5650 | 6.5000 | 6.5000 | 6.5000 | 315 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 5.9012 | 5.9014 | 5.9000 | 5.9000 | 5.9000 | 132 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 5.9350 | 5.9413 | 5.9350 | 5.9413 | 5.9413 | 122 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 6.1050 | 6.1050 | 6.0990 | 6.0990 | 6.0990 | 40 |
| 11 Jan 2024 | 5.9412 | 5.9550 | 5.9192 | 5.9213 | 5.9213 | 236 |
| 10 Jan 2024 | 5.9850 | 5.9850 | 5.9850 | 5.9850 | 5.9850 | 463 |
| 09 Jan 2024 | 6.1787 | 6.1787 | 6.1787 | 6.1787 | 6.1787 | 48 |
| 08 Jan 2024 | 6.2390 | 6.2390 | 6.2390 | 6.2390 | 6.2390 | 300 |
| 05 Jan 2024 | 6.6450 | 6.6450 | 6.6450 | 6.6450 | 6.6450 | 800 |
| 04 Jan 2024 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 400 |
| 03 Jan 2024 | 6.7700 | 6.7700 | 6.6000 | 6.6700 | 6.6700 | 604 |
| 02 Jan 2024 | 6.8888 | 6.8888 | 6.8600 | 6.8888 | 6.8888 | 69 |
| 29 Dec 2023 | 6.9100 | 6.9100 | 6.8191 | 6.8191 | 6.8191 | 504 |
| 28 Dec 2023 | 6.9396 | 6.9396 | 6.9396 | 6.9396 | 6.9396 | 7,000 |
| 27 Dec 2023 | 7.0850 | 7.0850 | 7.0850 | 7.0850 | 7.0850 | 250 |
| 22 Dec 2023 | 7.0961 | 7.1100 | 6.9808 | 6.9808 | 6.9808 | 200 |
| 21 Dec 2023 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 900 |
| 20 Dec 2023 | 7.0690 | 7.1400 | 7.0690 | 7.1400 | 7.1400 | 101 |
| 19 Dec 2023 | 6.9587 | 6.9587 | 6.9587 | 6.9587 | 6.9587 | 745 |
| 18 Dec 2023 | 6.9915 | 6.9915 | 6.8350 | 6.8350 | 6.8350 | 15,122 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 400 |
| 13 Dec 2023 | 6.5150 | 6.5150 | 6.5150 | 6.5150 | 6.5150 | 166 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.