Hot Features
프리미엄
Oil States International Inc (OIS)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.535 | -9.33682373473 | 5.73 | 5.73 | 5.16 | 521811 | 5.47350197 | CS |
| 4 | 0.045 | 0.873786407767 | 5.15 | 5.855 | 5.055 | 444595 | 5.43753609 | CS |
| 12 | -0.035 | -0.669216061185 | 5.23 | 5.855 | 4.54 | 534233 | 5.2657646 | CS |
| 26 | -0.065 | -1.23574144487 | 5.26 | 5.855 | 4.095 | 648630 | 5.03372062 | CS |
| 52 | -1.275 | -19.7063369397 | 6.47 | 6.53 | 3.91 | 963281 | 5.12778958 | CS |
| 156 | -1.045 | -16.7467948718 | 6.24 | 10.47 | 3.505 | 814586 | 6.18443752 | CS |
| 260 | -6.365 | -55.0605536332 | 11.56 | 12.05 | 1.52 | 944634 | 5.77282434 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 5.26 | -0.11 | -2.05 | 5.37 | 5.425 | 5.19 | 432557 |
| 1738021200 | 5.37 | -0.17 | -3.07 | 5.5199999 | 5.58 | 5.36 | 464510 |
| 1737762000 | 5.54 | -0.08 | -1.42 | 5.47 | 5.68 | 5.415 | 424114 |
| 1737675600 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1737589200 | 5.62 | -0.09 | -1.58 | 5.73 | 5.73 | 5.585 | 766063 |
| 1737502800 | 5.71 | -0.03 | -0.52 | 5.75 | 5.78 | 5.62 | 446641 |
| 1737157200 | 5.74 | 0.02 | 0.35 | 5.76 | 5.855 | 5.675 | 436601 |
| 1737070800 | 5.72 | 0 | 0.00 | 5.64 | 5.76 | 5.55 | 407214 |
| 1736984400 | 5.72 | 0.3 | 5.54 | 5.48 | 5.765 | 5.43 | 513694 |
| 1736898000 | 5.42 | 0.1 | 1.88 | 5.29 | 5.42 | 5.275 | 307467 |
| 1736811600 | 5.32 | 0.13 | 2.50 | 5.23 | 5.34 | 5.13 | 467886 |
| 1736552400 | 5.19 | 0 | 0.00 | 5.38 | 5.43 | 5.055 | 582346 |
| 1736379600 | 5.19 | -0.03 | -0.57 | 5.21 | 5.255 | 5.13 | 423651 |
| 1736293200 | 5.22 | 0 | 0.00 | 5.2699999 | 5.3399 | 5.21 | 487939 |
| 1736206800 | 5.22 | -0.11 | -2.06 | 5.39 | 5.485 | 5.21 | 318003 |
| 1735947600 | 5.33 | 0.1 | 1.91 | 5.3099999 | 5.35 | 5.19 | 275352 |
| 1735861200 | 5.23 | 0.17 | 3.36 | 5.15 | 5.3099999 | 5.11 | 359479 |
| 1735688400 | 5.0599999 | 0.16 | 3.27 | 4.94 | 5.1499 | 4.94 | 356504 |
| 1735602000 | 4.9 | 0.1 | 2.08 | 4.805 | 4.955 | 4.735 | 403119 |
| 1735342800 | 4.8 | -0.03 | -0.62 | 4.82 | 4.9 | 4.735 | 438477 |
| 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 | 668245 |
| 1734738000 | 4.59 | 0.02 | 0.44 | 4.54 | 4.715 | 4.54 | 1392431 |
| 1734651600 | 4.57 | -0.26 | -5.38 | 4.925 | 4.985 | 4.565 | 1009677 |
| 1734565200 | 4.83 | -0.12 | -2.42 | 5.065 | 5.26 | 4.815 | 597291 |
| 1734478800 | 4.95 | -0.06 | -1.20 | 4.97 | 4.97 | 4.84 | 416123 |
| 1734392400 | 5.01 | -0.1 | -1.96 | 5.085 | 5.16 | 4.995 | 390701 |
| 1734133200 | 5.11 | 0 | 0.00 | 5.095 | 5.12 | 5.005 | 407368 |
| 1734046800 | 5.11 | -0.28 | -5.19 | 5.345 | 5.345 | 5.11 | 451164 |
| 1733960400 | 5.39 | 0.11 | 2.08 | 5.3099999 | 5.46 | 5.19 | 509728 |
| 1733874000 | 5.28 | 0.04 | 0.76 | 5.25 | 5.39 | 5.1207 | 538195 |
| 1733787600 | 5.24 | 0.02 | 0.38 | 5.23 | 5.37 | 5.23 | 400950 |
| 1733528400 | 5.22 | -0.17 | -3.15 | 5.33 | 5.3427 | 5.12 | 575143 |
| 1733442000 | 5.39 | 0.02 | 0.37 | 5.4 | 5.49 | 5.35 | 513074 |
| 1733355600 | 5.37 | -0.19 | -3.42 | 5.5119999 | 5.5702 | 5.305 | 577845 |
| 1733269200 | 5.5599999 | -0.02 | -0.36 | 5.635 | 5.635 | 5.405 | 525674 |
| 1733182800 | 5.58 | 0.08 | 1.45 | 5.505 | 5.64 | 5.44 | 470992 |
| 1732917840 | 5.5 | -0.06 | -1.08 | 5.63 | 5.634 | 5.46 | 291071 |
| 1732750800 | 5.5599999 | 0.07 | 1.28 | 5.5 | 5.68 | 5.5 | 421111 |
| 1732664400 | 5.49 | -0.02 | -0.36 | 5.53 | 5.545 | 5.385 | 567536 |
| 1732578000 | 5.51 | -0.21 | -3.67 | 5.79 | 5.79 | 5.46 | 847869 |
| 1732318800 | 5.72 | 0.28 | 5.15 | 5.465 | 5.735 | 5.445 | 1062769 |
| 1732232400 | 5.44 | 0.08 | 1.49 | 5.45 | 5.53 | 5.39 | 467128 |
| 1732146000 | 5.36 | 0.03 | 0.56 | 5.38 | 5.41 | 5.235 | 621496 |
| 1732059600 | 5.33 | -0.03 | -0.56 | 5.26 | 5.37 | 5.2443 | 771781 |
| 1731973200 | 5.36 | 0.09 | 1.71 | 5.38 | 5.455 | 5.3271 | 328422 |
| 1731714000 | 5.2699999 | -0.1 | -1.86 | 5.4 | 5.4499 | 5.2 | 456108 |
| 1731627600 | 5.37 | 0.13 | 2.48 | 5.3099999 | 5.38 | 5.195 | 436709 |
| 1731541200 | 5.24 | -0.16 | -2.96 | 5.35 | 5.38 | 5.2070999 | 661701 |
| 1731454800 | 5.4 | -0.1 | -1.82 | 5.45 | 5.64 | 5.4 | 450387 |
| 1731368400 | 5.5 | 0.25 | 4.76 | 5.28 | 5.5 | 5.255 | 995334 |
| 1731109200 | 5.25 | -0.05 | -0.94 | 5.255 | 5.37 | 5.215 | 577386 |
| 1731022800 | 5.3 | -0.02 | -0.38 | 5.29 | 5.41 | 5.24 | 609304 |
| 1730936400 | 5.32 | 0.38 | 7.69 | 5.23 | 5.4089 | 5.16 | 1006236 |
| 1730850000 | 4.94 | 0.22 | 4.66 | 4.69 | 4.95 | 4.69 | 547213 |
| 1730763600 | 4.72 | 0.19 | 4.19 | 4.6 | 4.79 | 4.565 | 567215 |
| 1730500800 | 4.53 | -0.2 | -4.23 | 4.78 | 4.78 | 4.51 | 705228 |
| 1730414400 | 4.73 | 0.09 | 1.94 | 4.72 | 4.765 | 4.575 | 776049 |
| 1730328000 | 4.64 | 0.46 | 11.00 | 4.67 | 4.8075 | 4.49 | 1358475 |
| 1730241600 | 4.18 | -0.17 | -3.91 | 4.335 | 4.335 | 4.12 | 723217 |
