Premium
Oil States International Inc (OIS)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.2987012987 | 5.39 | 5.485 | 5.055 | 452985 | 5.20334386 | CS |
| 4 | 0.235 | 4.62143559489 | 5.085 | 5.485 | 4.54 | 508198 | 4.88640621 | CS |
| 12 | 0.89 | 20.0902934537 | 4.43 | 5.79 | 4.095 | 586155 | 5.01292242 | CS |
| 26 | 0.99 | 22.8637413395 | 4.33 | 5.83 | 4.095 | 677711 | 4.95676146 | CS |
| 52 | -0.71 | -11.7744610282 | 6.03 | 6.57 | 3.91 | 966502 | 5.13863554 | CS |
| 156 | -0.77 | -12.6436781609 | 6.09 | 10.47 | 3.505 | 821607 | 6.1924735 | CS |
| 260 | -10.47 | -66.3077897403 | 15.79 | 15.91 | 1.52 | 945384 | 5.81794513 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 5.32 | 0.13 | 2.50 | 5.23 | 5.34 | 5.13 | 467886 |
| 1736552400 | 5.19 | 0 | 0.00 | 5.32 | 5.43 | 5.055 | 597415 |
| 1736379600 | 5.19 | -0.03 | -0.57 | 5.2 | 5.255 | 5.13 | 428266 |
| 1736293200 | 5.22 | 0 | 0.00 | 5.26 | 5.3399 | 5.21 | 493770 |
| 1736206800 | 5.22 | -0.11 | -2.06 | 5.33 | 5.485 | 5.21 | 321236 |
| 1735947600 | 5.33 | 0.1 | 1.91 | 5.3 | 5.35 | 5.19 | 279068 |
| 1735861200 | 5.23 | 0.17 | 3.36 | 5.12 | 5.3099999 | 5.11 | 365089 |
| 1735688400 | 5.0599999 | 0.16 | 3.27 | 4.94 | 5.1499 | 4.94 | 356504 |
| 1735602000 | 4.9 | 0.1 | 2.08 | 4.8 | 4.955 | 4.735 | 406631 |
| 1735342800 | 4.8 | -0.03 | -0.62 | 4.82 | 4.9 | 4.735 | 445557 |
| 1735256400 | 4.83 | 0.06 | 1.26 | 4.79 | 4.84 | 4.66 | 335666 |
| 1735077840 | 4.7699999 | 0.06 | 1.27 | 4.73 | 4.78 | 4.61 | 184365 |
| 1734997200 | 4.71 | 0.12 | 2.61 | 4.59 | 4.76 | 4.59 | 668947 |
| 1734738000 | 4.59 | 0.02 | 0.44 | 4.54 | 4.715 | 4.5199999 | 1478577 |
| 1734651600 | 4.57 | -0.26 | -5.38 | 4.94 | 4.985 | 4.565 | 1014391 |
| 1734565200 | 4.83 | -0.12 | -2.42 | 5.0199999 | 5.26 | 4.815 | 605181 |
| 1734478800 | 4.95 | -0.06 | -1.20 | 4.99 | 5.0199999 | 4.84 | 420515 |
| 1734392400 | 5.01 | -0.1 | -1.96 | 5.0599999 | 5.16 | 4.995 | 398793 |
| 1734133200 | 5.11 | 0 | 0.00 | 5.13 | 5.24 | 5.005 | 413964 |
| 1734046800 | 5.11 | -0.28 | -5.19 | 5.34 | 5.36 | 5.11 | 453011 |
| 1733960400 | 5.39 | 0.11 | 2.08 | 5.38 | 5.46 | 5.19 | 512931 |
| 1733874000 | 5.28 | 0.04 | 0.76 | 5.29 | 5.39 | 5.1207 | 544096 |
| 1733787600 | 5.24 | 0.02 | 0.38 | 5.2699999 | 5.37 | 5.23 | 405619 |
| 1733528400 | 5.22 | -0.17 | -3.15 | 5.34 | 5.3427 | 5.12 | 581512 |
| 1733442000 | 5.39 | 0.02 | 0.37 | 5.4 | 5.498 | 5.35 | 515878 |
| 1733355600 | 5.37 | -0.19 | -3.42 | 5.55 | 5.5702 | 5.305 | 582535 |
| 1733269200 | 5.5599999 | -0.02 | -0.36 | 5.64 | 5.68 | 5.405 | 531122 |
| 1733182800 | 5.58 | 0.08 | 1.45 | 5.49 | 5.64 | 5.44 | 484137 |
| 1732917840 | 5.5 | -0.06 | -1.08 | 5.61 | 5.634 | 5.46 | 294020 |
| 1732750800 | 5.5599999 | 0.07 | 1.28 | 5.49 | 5.68 | 5.49 | 430026 |
| 1732664400 | 5.49 | -0.02 | -0.36 | 5.54 | 5.545 | 5.385 | 573592 |
| 1732578000 | 5.51 | -0.21 | -3.67 | 5.8099999 | 5.815 | 5.46 | 859459 |
| 1732318800 | 5.72 | 0.28 | 5.15 | 5.47 | 5.735 | 5.445 | 1075520 |
| 1732232400 | 5.44 | 0.08 | 1.49 | 5.42 | 5.53 | 5.39 | 474027 |
| 1732146000 | 5.36 | 0.03 | 0.56 | 5.33 | 5.41 | 5.235 | 631652 |
| 1732059600 | 5.33 | -0.03 | -0.56 | 5.2699999 | 5.37 | 5.2443 | 778102 |
| 1731973200 | 5.36 | 0.09 | 1.71 | 5.41 | 5.455 | 5.3271 | 354905 |
| 1731714000 | 5.2699999 | -0.1 | -1.86 | 5.42 | 5.4499 | 5.2 | 476053 |
| 1731627600 | 5.37 | 0.13 | 2.48 | 5.29 | 5.38 | 5.195 | 445023 |
| 1731541200 | 5.24 | -0.16 | -2.96 | 5.42 | 5.445 | 5.2070999 | 670734 |
| 1731454800 | 5.4 | -0.1 | -1.82 | 5.5 | 5.64 | 5.4 | 455819 |
| 1731368400 | 5.5 | 0.25 | 4.76 | 5.28 | 5.5 | 5.255 | 995622 |
| 1731109200 | 5.25 | -0.05 | -0.94 | 5.25 | 5.37 | 5.215 | 580663 |
| 1731022800 | 5.3 | -0.02 | -0.38 | 5.32 | 5.41 | 5.24 | 616228 |
| 1730936400 | 5.32 | 0.38 | 7.69 | 5.19 | 5.4089 | 5.16 | 1028330 |
| 1730850000 | 4.94 | 0.22 | 4.66 | 4.7 | 4.95 | 4.675 | 549397 |
| 1730763600 | 4.72 | 0.19 | 4.19 | 4.6 | 4.79 | 4.54 | 575803 |
| 1730500800 | 4.53 | -0.2 | -4.23 | 4.78 | 4.78 | 4.51 | 705381 |
| 1730414400 | 4.73 | 0.09 | 1.94 | 4.71 | 4.765 | 4.575 | 793778 |
| 1730328000 | 4.64 | 0.46 | 11.00 | 4.45 | 4.8075 | 4.4250999 | 1389323 |
| 1730241600 | 4.18 | -0.17 | -3.91 | 4.32 | 4.335 | 4.12 | 725709 |
| 1730155200 | 4.35 | 0.04 | 0.93 | 4.28 | 4.365 | 4.21 | 521894 |
| 1729896000 | 4.3099999 | 0.13 | 3.11 | 4.25 | 4.366 | 4.21 | 496402 |
| 1729809600 | 4.18 | -0.05 | -1.18 | 4.25 | 4.255 | 4.095 | 538765 |
| 1729723200 | 4.23 | -0.07 | -1.63 | 4.28 | 4.37 | 4.174 | 639462 |
| 1729636800 | 4.3 | 0 | 0.00 | 4.32 | 4.36 | 4.245 | 863035 |
| 1729550400 | 4.3 | -0.07 | -1.60 | 4.43 | 4.4799 | 4.18 | 990602 |
| 1729291200 | 4.37 | -0.24 | -5.21 | 4.61 | 4.63 | 4.36 | 641920 |
| 1729204800 | 4.61 | -0.07 | -1.50 | 4.68 | 4.69 | 4.5 | 380278 |
| 1729118400 | 4.68 | 0.08 | 1.74 | 4.67 | 4.7 | 4.62 | 425384 |
| 1729032000 | 4.6 | -0.21 | -4.37 | 4.65 | 4.68 | 4.58 | 588917 |
| 1728945600 | 4.8099999 | -0.09 | -1.84 | 4.83 | 4.845 | 4.75 | 417273 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
