Oil States (OIS)

OIS
🏛️ Estados Unidos →
6.33
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 4.96 5.06 4.86 4.97 0.8M
2021-12-30 5.08 5.21 4.98 4.99 1.0M
2021-12-29 5.10 5.17 4.99 5.00 0.6M
2021-12-28 5.20 5.37 5.08 5.14 0.6M
2021-12-27 5.15 5.21 4.96 5.20 0.4M
2021-12-23 5.14 5.25 5.14 5.16 0.5M
2021-12-22 4.96 5.16 4.90 5.13 0.6M
2021-12-21 4.81 5.11 4.78 5.00 1.0M
2021-12-20 4.65 4.79 4.42 4.74 1.0M
2021-12-17 4.83 4.95 4.46 4.86 3.8M
2021-12-16 5.04 5.15 4.82 4.90 1.0M
2021-12-15 4.93 5.04 4.69 5.00 0.8M
2021-12-14 5.00 5.20 4.91 4.92 0.7M
2021-12-13 5.32 5.39 5.04 5.07 0.7M
2021-12-10 5.41 5.57 5.24 5.45 0.9M
2021-12-09 5.28 5.39 5.19 5.34 1.5M
2021-12-08 5.35 5.47 5.25 5.39 1.0M
2021-12-07 5.30 5.50 5.27 5.30 1.4M
2021-12-06 5.10 5.27 4.91 5.16 1.7M
2021-12-03 5.12 5.17 4.88 4.95 0.8M
2021-12-02 4.79 5.03 4.60 5.01 1.7M
2021-12-01 5.29 5.34 4.78 4.80 1.5M
2021-11-30 5.05 5.13 4.85 5.06 2.1M
2021-11-29 5.44 5.53 5.13 5.26 1.6M
2021-11-26 4.89 5.25 4.84 5.24 1.2M
2021-11-24 5.40 5.63 5.38 5.43 1.6M
2021-11-23 5.30 5.61 5.27 5.48 1.5M
2021-11-22 4.99 5.29 4.97 5.14 1.1M
2021-11-19 5.21 5.25 4.98 5.00 1.4M
2021-11-18 5.70 5.75 5.35 5.46 1.4M
2021-11-17 5.85 5.91 5.59 5.63 1.3M
2021-11-16 6.05 6.09 5.85 5.96 0.7M
2021-11-15 6.08 6.19 5.93 5.98 1.9M
2021-11-12 6.25 6.27 6.00 6.11 1.0M
2021-11-11 6.34 6.48 6.25 6.31 0.8M
2021-11-10 7.01 7.04 6.30 6.32 1.9M
2021-11-09 6.85 7.19 6.65 7.14 2.2M
2021-11-08 6.90 7.18 6.74 6.87 1.4M
2021-11-05 6.72 6.96 6.67 6.82 2.2M
2021-11-04 6.72 6.96 6.48 6.53 1.9M
2021-11-03 6.01 6.77 5.98 6.56 2.4M
2021-11-02 6.26 6.27 6.05 6.14 0.8M
2021-11-01 5.75 6.34 5.44 6.33 3.1M
2021-10-29 6.33 6.38 6.05 6.06 1.1M
2021-10-27 6.59 6.61 6.19 6.22 1.2M
2021-10-26 6.76 6.83 6.62 6.65 0.8M
2021-10-25 6.66 6.98 6.66 6.75 0.8M
2021-10-22 6.80 6.86 6.57 6.62 0.7M
2021-10-21 6.87 7.07 6.69 6.75 0.8M
2021-10-20 6.73 6.93 6.63 6.93 0.9M
2021-10-19 6.93 7.02 6.57 6.81 0.9M
2021-10-18 6.99 7.20 6.87 6.94 0.7M
2021-10-15 7.09 7.14 6.90 6.90 0.6M
2021-10-14 6.96 7.04 6.78 6.87 0.5M
2021-10-13 6.63 6.84 6.49 6.80 0.5M
2021-10-12 6.85 6.96 6.68 6.75 0.5M
2021-10-11 7.10 7.28 6.82 6.83 0.7M
2021-10-08 6.70 7.05 6.61 6.94 0.9M
2021-10-07 6.26 6.69 6.12 6.58 0.7M
2021-10-06 6.69 6.79 6.22 6.24 0.8M
2021-10-05 7.05 7.09 6.74 6.91 1.2M
2021-10-04 6.82 7.10 6.73 6.87 0.9M
2021-10-01 6.38 6.74 6.35 6.63 0.7M
2021-09-30 6.38 6.48 6.24 6.39 0.5M
2021-09-29 6.45 6.48 6.23 6.41 0.6M
2021-09-28 6.78 7.05 6.48 6.49 0.9M
2021-09-27 6.28 6.74 6.28 6.61 1.5M
2021-09-24 6.04 6.22 6.00 6.07 0.6M
2021-09-23 5.84 6.16 5.76 6.14 0.6M
2021-09-22 5.68 6.05 5.68 5.79 0.8M
2021-09-21 5.65 5.73 5.35 5.51 0.6M
2021-09-20 5.53 5.66 5.38 5.57 0.9M
2021-09-17 5.70 5.83 5.64 5.79 1.6M
2021-09-16 6.06 6.09 5.70 5.82 0.7M
2021-09-15 6.04 6.25 5.91 6.02 1.4M
2021-09-14 6.16 6.20 5.74 5.78 0.8M
2021-09-13 5.73 6.18 5.73 6.08 1.0M
2021-09-10 5.67 5.76 5.49 5.59 0.4M
2021-09-09 5.47 5.71 5.35 5.54 0.6M
2021-09-08 5.98 6.10 5.53 5.54 0.6M
2021-09-07 5.74 6.06 5.73 5.95 0.6M
2021-09-03 6.04 6.04 5.78 5.82 0.4M
2021-09-02 5.89 6.07 5.85 5.97 0.5M
2021-09-01 5.84 5.89 5.65 5.77 0.5M
2021-08-31 5.79 5.96 5.77 5.86 0.3M
2021-08-30 6.18 6.22 5.79 5.83 0.4M
2021-08-27 5.72 6.11 5.68 6.07 0.7M
2021-08-26 5.57 5.72 5.50 5.55 0.6M
2021-08-25 5.68 5.71 5.55 5.66 0.4M
2021-08-24 5.47 5.69 5.46 5.66 0.4M
2021-08-23 5.12 5.43 5.11 5.38 0.6M
2021-08-20 4.77 5.04 4.77 4.97 0.5M
2021-08-19 5.03 5.09 4.79 4.85 1.1M
2021-08-18 5.25 5.40 5.15 5.17 0.7M
2021-08-17 5.27 5.44 5.15 5.23 0.5M
2021-08-16 5.47 5.50 5.29 5.35 0.7M
2021-08-13 5.79 5.92 5.62 5.65 0.5M
2021-08-12 5.85 5.97 5.78 5.83 0.6M
2021-08-11 5.72 5.90 5.60 5.85 0.5M
2021-08-10 5.50 5.87 5.49 5.83 0.6M
2021-08-09 5.50 5.58 5.30 5.44 0.7M
2021-08-06 5.57 5.70 5.51 5.64 0.6M
2021-08-05 5.41 5.57 5.41 5.43 0.6M
2021-08-04 5.62 5.72 5.30 5.36 1.0M
2021-08-03 5.57 5.82 5.43 5.78 1.0M
2021-08-02 5.60 5.82 5.47 5.59 1.1M
2021-07-30 5.99 6.00 5.43 5.66 1.5M
2021-07-29 6.16 6.34 5.84 6.08 1.7M
2021-07-28 6.16 6.34 5.97 6.23 0.5M
2021-07-27 6.19 6.28 6.02 6.12 0.4M
2021-07-26 5.99 6.40 5.99 6.29 0.5M
2021-07-23 6.11 6.23 5.83 5.92 0.7M
2021-07-22 6.23 6.34 6.02 6.11 0.5M
2021-07-21 6.12 6.42 6.10 6.25 0.8M
2021-07-20 5.79 5.99 5.65 5.89 0.9M
2021-07-19 5.71 5.91 5.60 5.79 0.9M
2021-07-16 6.45 6.50 5.99 6.08 0.8M
2021-07-15 6.46 6.63 6.26 6.30 0.9M
2021-07-14 7.07 7.24 6.50 6.56 0.8M
2021-07-13 7.11 7.15 6.90 7.02 0.4M
2021-07-12 7.13 7.27 6.93 7.22 0.4M
2021-07-09 7.20 7.34 7.09 7.20 0.5M
2021-07-08 6.88 7.19 6.82 7.03 0.8M
2021-07-07 7.38 7.54 6.97 7.10 0.9M
2021-07-06 7.90 7.95 7.28 7.38 1.0M
2021-07-02 8.04 8.04 7.78 7.88 0.5M
2021-07-01 8.20 8.44 7.99 8.11 0.8M
2021-06-30 7.75 7.94 7.72 7.85 0.8M
2021-06-29 7.97 8.09 7.71 7.75 0.7M
2021-06-28 8.27 8.38 7.79 7.86 1.5M
2021-06-25 8.70 8.70 8.26 8.27 1.7M
2021-06-24 8.31 8.62 8.09 8.60 1.1M
2021-06-23 8.44 8.66 8.26 8.28 1.3M
2021-06-22 8.31 8.38 8.12 8.36 0.7M
2021-06-21 8.08 8.53 8.00 8.40 1.2M
2021-06-18 7.81 8.23 7.71 8.00 2.7M
2021-06-17 8.30 8.39 7.92 8.01 2.1M
2021-06-16 8.04 8.48 7.97 8.23 1.1M
2021-06-15 7.49 8.18 7.49 8.13 2.3M
2021-06-14 7.46 7.79 7.34 7.44 1.3M
2021-06-11 7.43 7.62 7.26 7.39 0.7M
2021-06-10 7.42 7.51 7.18 7.34 0.6M
2021-06-09 7.45 7.54 7.25 7.29 0.5M
2021-06-08 7.23 7.56 7.14 7.44 0.7M
2021-06-07 7.64 7.70 7.29 7.33 0.6M
2021-06-04 7.75 7.89 7.45 7.64 0.9M
2021-06-03 7.43 7.81 7.37 7.64 1.2M
2021-06-02 6.90 7.57 6.70 7.52 1.8M
2021-06-01 6.60 6.93 6.59 6.77 1.4M
2021-05-28 6.54 6.54 6.34 6.43 0.3M
2021-05-27 6.19 6.57 6.19 6.47 1.4M
2021-05-26 6.05 6.29 5.96 6.25 0.6M
2021-05-25 6.38 6.46 6.03 6.03 0.9M
2021-05-24 6.34 6.44 6.17 6.41 0.7M
2021-05-21 6.32 6.39 6.15 6.28 0.7M
2021-05-20 6.25 6.26 5.94 6.18 0.9M
2021-05-19 6.53 6.54 6.09 6.30 1.6M
2021-05-18 6.82 6.87 6.41 6.78 2.8M
2021-05-17 6.52 6.82 6.45 6.82 0.8M
2021-05-14 6.55 6.81 6.51 6.61 1.0M
2021-05-13 6.39 6.62 6.16 6.42 1.3M
2021-05-12 6.51 6.95 6.41 6.49 1.5M
2021-05-11 6.20 6.57 6.11 6.42 1.3M
2021-05-10 6.74 6.89 6.44 6.46 1.5M
2021-05-07 6.16 6.71 6.07 6.69 1.4M
2021-05-06 6.32 6.38 5.98 6.33 0.9M
2021-05-05 6.17 6.43 6.00 6.37 1.6M
2021-05-04 5.90 5.98 5.68 5.95 1.1M
2021-05-03 5.76 5.93 5.64 5.83 1.0M
2021-04-30 5.91 5.98 5.61 5.61 1.1M
2021-04-29 5.89 6.19 5.57 5.98 1.1M
2021-04-28 5.70 6.01 5.62 6.00 1.1M
2021-04-27 5.72 5.81 5.32 5.61 1.3M
2021-04-26 5.54 5.86 5.54 5.72 0.6M
2021-04-23 5.42 5.62 5.35 5.54 0.4M
2021-04-22 5.53 5.68 5.40 5.42 0.7M
2021-04-21 5.34 5.58 5.16 5.53 0.7M
2021-04-20 5.71 5.73 5.27 5.48 1.0M
2021-04-19 5.82 5.93 5.74 5.76 0.8M
2021-04-16 6.10 6.15 5.82 5.85 0.5M
2021-04-15 6.15 6.15 5.94 6.06 0.6M
2021-04-14 5.66 6.27 5.62 6.12 1.5M
2021-04-13 5.75 5.81 5.51 5.60 1.1M
2021-04-12 5.94 6.03 5.77 5.78 0.6M
2021-04-09 6.00 6.10 5.83 5.86 0.9M
2021-04-08 6.04 6.09 5.85 6.03 0.5M
2021-04-07 6.17 6.26 6.01 6.13 0.7M
2021-04-06 6.20 6.37 6.06 6.13 0.9M
2021-04-05 6.38 6.38 5.98 6.11 0.9M
2021-04-01 6.06 6.41 6.03 6.39 1.1M
2021-03-31 6.14 6.16 5.95 6.03 0.9M
2021-03-30 6.00 6.21 5.89 6.06 1.0M
2021-03-29 6.36 6.36 6.03 6.04 0.8M
2021-03-26 6.46 6.56 6.24 6.41 0.9M
2021-03-25 5.75 6.31 5.75 6.23 1.4M
2021-03-24 6.04 6.36 5.91 5.96 1.5M
2021-03-23 6.11 6.13 5.81 5.87 1.9M
2021-03-22 6.36 6.52 6.10 6.34 1.4M
2021-03-19 6.55 6.63 6.26 6.42 3.3M
2021-03-18 7.17 7.19 6.50 6.52 2.4M
2021-03-17 7.58 7.71 6.90 7.14 3.8M
2021-03-16 8.40 8.54 8.12 8.39 0.9M
2021-03-15 8.77 8.92 8.46 8.62 0.8M
2021-03-12 9.25 9.30 8.66 8.76 1.0M
2021-03-11 9.27 9.39 9.07 9.18 0.6M
2021-03-10 8.87 9.31 8.85 9.25 0.7M
2021-03-09 9.49 9.49 8.87 8.90 1.1M
2021-03-08 9.05 9.49 8.69 9.43 1.5M
2021-03-05 8.74 9.15 7.90 8.96 1.7M
2021-03-04 8.16 8.70 8.12 8.45 1.4M
2021-03-03 7.95 8.37 7.95 8.12 0.7M
2021-03-02 7.94 8.33 7.88 7.88 0.9M
2021-03-01 7.58 7.99 7.55 7.98 1.0M
2021-02-26 7.11 7.55 6.87 7.33 1.3M
2021-02-25 7.53 7.85 7.45 7.59 0.9M
2021-02-24 7.22 7.82 7.18 7.44 1.4M
2021-02-23 7.13 7.15 6.71 7.12 1.0M
2021-02-22 6.69 7.33 6.66 7.20 1.0M
2021-02-19 6.55 6.83 6.55 6.71 0.5M
2021-02-18 6.85 7.03 6.41 6.56 0.8M
2021-02-17 6.74 6.96 6.59 6.87 1.0M
2021-02-16 6.54 6.89 6.50 6.87 0.8M
2021-02-12 6.26 6.48 6.21 6.38 0.6M
2021-02-11 6.53 6.74 6.24 6.44 0.7M
2021-02-10 6.43 6.68 6.25 6.60 0.9M
2021-02-09 6.37 6.47 6.12 6.40 0.8M
2021-02-08 6.37 6.55 6.32 6.48 0.6M
2021-02-05 6.42 6.47 6.16 6.27 0.7M
2021-02-04 6.15 6.34 6.02 6.27 0.8M
2021-02-03 5.75 6.05 5.71 6.05 0.7M
2021-02-02 5.89 5.89 5.55 5.71 0.7M
2021-02-01 5.70 5.75 5.42 5.66 0.7M
2021-01-29 5.76 5.89 5.52 5.60 0.8M
2021-01-28 5.80 5.97 5.57 5.78 1.0M
2021-01-27 5.68 6.10 5.58 5.68 1.1M
2021-01-26 6.12 6.23 5.77 5.87 0.9M
2021-01-25 5.99 6.12 5.69 6.06 1.0M
2021-01-22 5.50 6.12 5.50 6.11 1.4M
2021-01-21 6.45 6.52 5.54 5.66 2.0M
2021-01-20 6.66 6.66 6.38 6.52 0.6M
2021-01-19 6.60 6.75 6.27 6.60 1.9M
2021-01-15 6.77 6.87 6.36 6.73 1.2M
2021-01-14 6.42 7.08 6.42 6.97 1.4M
2021-01-13 6.61 6.68 6.22 6.35 1.0M
2021-01-12 6.50 6.78 6.45 6.68 0.9M
2021-01-11 6.00 6.32 5.86 6.32 1.5M
2021-01-08 6.70 6.72 6.22 6.30 0.8M
2021-01-07 6.40 6.67 6.32 6.55 1.3M
2021-01-06 5.83 6.36 5.75 6.34 2.0M
2021-01-05 5.29 5.92 5.29 5.64 1.8M
2021-01-04 5.10 5.33 4.99 5.22 0.9M