Oil States

OIS
🏛️ usa →
6.33
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.13 6.13 6.13 6.13 3.0K
09:31 6.17 6.17 6.13 6.13 0.6K
09:33 6.15 6.15 6.15 6.15 1.3K
09:35 6.21 6.21 6.21 6.21 0.2K
09:37 6.20 6.20 6.20 6.20 2.0K
09:41 6.19 6.19 6.19 6.19 2.0K
09:44 6.22 6.22 6.22 6.22 1.0K
09:49 6.23 6.23 6.23 6.23 5.2K
09:50 6.26 6.26 6.26 6.26 2.0K
09:51 6.24 6.24 6.24 6.24 0.4K
09:52 6.23 6.23 6.23 6.23 2.0K
09:56 6.23 6.23 6.23 6.23 0.4K
09:57 6.24 6.24 6.24 6.24 3.0K
10:02 6.21 6.21 6.21 6.21 3.1K
10:06 6.25 6.25 6.25 6.25 1.2K
10:07 6.25 6.25 6.25 6.25 0.3K
10:09 6.24 6.24 6.24 6.24 1.7K
10:11 6.25 6.25 6.25 6.25 0.4K
10:12 6.25 6.25 6.25 6.25 0.2K
10:13 6.24 6.24 6.23 6.23 1.4K
10:14 6.22 6.22 6.22 6.22 0.9K
10:18 6.22 6.22 6.22 6.22 1.0K
10:20 6.22 6.22 6.22 6.22 4.4K
10:27 6.21 6.21 6.21 6.21 0.7K
10:28 6.20 6.20 6.20 6.20 5.4K
10:32 6.20 6.20 6.20 6.20 1.7K
10:33 6.21 6.21 6.21 6.21 1.6K
10:36 6.20 6.20 6.20 6.20 0.2K
10:37 6.19 6.19 6.19 6.19 2.4K
10:38 6.20 6.20 6.20 6.20 0.9K
10:40 6.20 6.20 6.20 6.20 0.1K
10:41 6.19 6.19 6.19 6.19 1.4K
10:43 6.19 6.19 6.19 6.19 1.6K
10:44 6.19 6.19 6.19 6.19 3.1K
10:45 6.19 6.20 6.19 6.20 2.6K
10:46 6.19 6.19 6.19 6.19 0.3K
10:48 6.18 6.18 6.18 6.18 1.4K
10:49 6.19 6.19 6.19 6.19 0.3K
10:51 6.19 6.19 6.19 6.19 2.4K
10:55 6.19 6.19 6.19 6.19 1.0K
10:57 6.20 6.21 6.20 6.21 1.0K
11:04 6.20 6.20 6.20 6.20 2.0K
11:07 6.20 6.21 6.20 6.21 5.1K
11:09 6.20 6.20 6.20 6.20 1.0K
11:11 6.20 6.20 6.20 6.20 1.6K
11:15 6.20 6.20 6.20 6.20 0.6K
11:17 6.19 6.19 6.19 6.19 1.0K
11:18 6.20 6.20 6.20 6.20 0.3K
11:19 6.20 6.20 6.20 6.20 1.6K
11:20 6.19 6.19 6.18 6.18 6.1K
11:21 6.20 6.20 6.20 6.20 3.5K
11:24 6.20 6.20 6.20 6.20 1.4K
11:27 6.21 6.21 6.21 6.21 0.2K
11:28 6.21 6.21 6.21 6.21 0.7K
11:29 6.20 6.20 6.20 6.20 1.4K
11:30 6.20 6.20 6.20 6.20 3.7K
11:33 6.20 6.20 6.20 6.20 2.5K
11:40 6.20 6.20 6.20 6.20 6.0K
11:51 6.22 6.22 6.22 6.22 0.5K
11:52 6.21 6.21 6.21 6.21 0.6K
11:54 6.22 6.22 6.22 6.22 0.7K
11:55 6.22 6.22 6.22 6.22 0.4K
11:58 6.21 6.21 6.21 6.21 1.4K
12:02 6.21 6.21 6.21 6.21 3.0K
12:09 6.21 6.21 6.21 6.21 0.9K
12:10 6.21 6.21 6.21 6.21 0.7K
12:14 6.20 6.20 6.20 6.20 3.6K
12:19 6.20 6.20 6.20 6.20 1.2K
12:26 6.20 6.20 6.20 6.20 0.3K
12:28 6.20 6.20 6.20 6.20 1.6K
12:31 6.21 6.21 6.21 6.21 2.0K
12:36 6.20 6.20 6.20 6.20 0.5K
12:41 6.19 6.20 6.19 6.20 1.4K
12:43 6.20 6.20 6.19 6.19 1.9K
12:46 6.19 6.19 6.19 6.19 0.1K
12:47 6.18 6.18 6.18 6.18 1.8K
12:51 6.20 6.20 6.20 6.20 2.7K
13:04 6.19 6.19 6.18 6.18 1.7K
13:05 6.18 6.18 6.17 6.17 1.7K
13:06 6.17 6.17 6.17 6.17 0.9K
13:07 6.16 6.16 6.16 6.16 0.3K
13:08 6.16 6.16 6.16 6.16 0.4K
13:09 6.16 6.16 6.16 6.16 0.8K
13:11 6.16 6.16 6.16 6.16 0.3K
13:12 6.16 6.16 6.16 6.16 0.5K
13:14 6.16 6.16 6.16 6.16 1.3K
13:18 6.16 6.16 6.16 6.16 0.5K
13:19 6.16 6.16 6.16 6.16 3.0K
13:24 6.16 6.16 6.16 6.16 2.1K
13:25 6.16 6.16 6.16 6.16 0.2K
13:26 6.16 6.16 6.16 6.16 1.1K
13:27 6.16 6.16 6.16 6.16 2.7K
13:31 6.15 6.15 6.15 6.15 2.0K
13:32 6.15 6.15 6.15 6.15 2.0K
13:43 6.16 6.16 6.15 6.15 1.4K
13:48 6.16 6.16 6.16 6.16 3.3K
13:52 6.15 6.15 6.14 6.14 0.7K
13:53 6.13 6.14 6.13 6.14 1.3K
13:59 6.13 6.13 6.13 6.13 1.8K
14:05 6.14 6.14 6.14 6.14 0.2K
14:06 6.13 6.13 6.13 6.13 1.0K
14:07 6.13 6.13 6.13 6.13 0.3K
14:09 6.13 6.13 6.13 6.13 2.0K
14:10 6.12 6.12 6.11 6.12 3.7K
14:15 6.14 6.14 6.14 6.14 1.4K
14:24 6.14 6.14 6.14 6.14 1.2K
14:25 6.15 6.15 6.15 6.15 2.6K
14:29 6.17 6.17 6.17 6.17 0.4K
14:34 6.17 6.17 6.14 6.14 5.3K
14:35 6.18 6.19 6.18 6.19 4.0K
14:36 6.18 6.18 6.18 6.18 1.0K
14:37 6.18 6.18 6.18 6.18 0.2K
14:38 6.18 6.18 6.18 6.18 0.2K
14:40 6.18 6.18 6.18 6.18 1.4K
14:41 6.17 6.17 6.17 6.17 1.3K
14:45 6.17 6.17 6.17 6.17 1.8K
14:46 6.17 6.17 6.17 6.17 0.6K
14:50 6.16 6.17 6.16 6.17 2.7K
14:51 6.17 6.17 6.17 6.17 1.1K
14:53 6.17 6.17 6.16 6.16 0.4K
14:54 6.16 6.16 6.16 6.16 2.4K
14:55 6.16 6.16 6.16 6.16 0.4K
14:57 6.16 6.16 6.16 6.16 1.0K
15:01 6.15 6.15 6.15 6.15 3.0K
15:06 6.15 6.16 6.15 6.16 5.7K
15:07 6.16 6.16 6.15 6.15 1.2K
15:09 6.16 6.16 6.16 6.16 1.6K
15:10 6.15 6.15 6.15 6.15 1.4K
15:11 6.15 6.15 6.15 6.15 1.8K
15:13 6.15 6.15 6.15 6.15 2.0K
15:18 6.17 6.17 6.17 6.17 1.6K
15:20 6.17 6.17 6.17 6.17 0.3K
15:21 6.18 6.18 6.18 6.18 1.1K
15:22 6.18 6.18 6.18 6.18 0.5K
15:24 6.18 6.18 6.18 6.18 0.3K
15:25 6.17 6.17 6.17 6.17 0.4K
15:26 6.18 6.18 6.18 6.18 0.7K
15:27 6.18 6.18 6.18 6.18 0.1K
15:28 6.18 6.18 6.18 6.18 0.3K
15:29 6.18 6.18 6.18 6.18 1.2K
15:30 6.18 6.18 6.18 6.18 1.0K
15:31 6.18 6.18 6.18 6.18 0.2K
15:32 6.18 6.18 6.18 6.18 0.3K
15:34 6.18 6.18 6.18 6.18 0.5K
15:36 6.18 6.18 6.18 6.18 1.1K
15:37 6.18 6.18 6.17 6.18 1.0K
15:39 6.18 6.18 6.18 6.18 0.5K
15:40 6.18 6.18 6.18 6.18 0.2K
15:41 6.18 6.18 6.18 6.18 2.3K
15:42 6.18 6.18 6.18 6.18 0.4K
15:43 6.18 6.18 6.18 6.18 0.4K
15:44 6.18 6.18 6.18 6.18 0.8K
15:46 6.18 6.18 6.18 6.18 1.3K
15:47 6.19 6.19 6.19 6.19 2.3K
15:48 6.19 6.19 6.19 6.19 0.1K
15:49 6.19 6.20 6.19 6.20 1.7K
15:50 6.20 6.20 6.19 6.20 7.6K
15:51 6.20 6.20 6.19 6.19 0.8K
15:52 6.20 6.20 6.18 6.19 4.9K
15:53 6.18 6.18 6.18 6.18 5.3K
15:54 6.18 6.19 6.18 6.19 5.8K
15:55 6.19 6.19 6.19 6.19 1.5K
15:56 6.19 6.19 6.19 6.19 3.9K
15:57 6.19 6.21 6.19 6.21 4.7K
15:58 6.21 6.21 6.21 6.21 3.5K
15:59 6.21 6.21 6.20 6.20 73.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 6.25 6.42 6.10 6.33 0.8M
2025-09-26 6.13 6.27 6.11 6.20 0.3M
2025-09-25 6.03 6.21 6.00 6.10 0.6M
2025-09-24 6.14 6.40 6.09 6.11 0.5M
2025-09-23 5.83 6.27 5.80 6.05 0.7M
2025-09-22 5.62 5.84 5.60 5.79 0.4M
2025-09-19 5.85 5.85 5.67 5.72 1.1M
2025-09-18 5.75 5.89 5.70 5.88 0.3M
2025-09-17 5.69 5.87 5.64 5.71 0.4M
2025-09-16 5.64 5.77 5.61 5.75 0.3M
2025-09-15 5.65 5.71 5.59 5.61 0.3M
2025-09-12 5.72 5.74 5.59 5.62 0.3M
2025-09-11 5.58 5.76 5.58 5.75 0.5M
2025-09-10 5.49 5.66 5.49 5.63 0.4M
2025-09-09 5.52 5.68 5.50 5.52 0.4M
2025-09-08 5.56 5.58 5.37 5.52 0.4M
2025-09-05 5.66 5.77 5.48 5.51 0.3M
2025-09-04 5.42 5.75 5.40 5.75 0.4M
2025-09-03 5.48 5.57 5.40 5.41 0.5M
2025-09-02 5.49 5.63 5.49 5.54 0.4M
2025-08-29 5.61 5.65 5.56 5.60 0.5M
2025-08-28 5.56 5.59 5.47 5.56 0.5M
2025-08-27 5.39 5.57 5.39 5.53 0.5M
2025-08-26 5.45 5.52 5.38 5.39 0.8M
2025-08-25 5.41 5.52 5.39 5.45 0.5M
2025-08-22 5.19 5.52 5.12 5.45 0.9M
2025-08-21 5.05 5.17 5.02 5.16 0.5M
2025-08-20 5.01 5.05 4.93 5.04 0.6M
2025-08-19 5.07 5.14 4.98 5.04 0.5M
2025-08-18 4.95 5.11 4.92 5.06 0.5M
2025-08-15 5.05 5.09 4.96 4.99 0.5M
2025-08-14 5.08 5.14 4.89 5.04 0.6M
2025-08-13 5.13 5.21 5.05 5.15 0.4M
2025-08-12 5.03 5.16 4.99 5.10 0.6M
2025-08-11 5.05 5.11 4.94 4.99 0.6M
2025-08-08 4.95 5.07 4.91 5.02 0.6M
2025-08-07 5.06 5.14 4.88 4.91 0.6M
2025-08-06 5.10 5.19 4.97 5.00 0.7M
2025-08-05 4.94 5.10 4.86 5.08 1.0M
2025-08-04 4.83 5.02 4.80 4.89 1.0M
2025-08-01 4.95 4.99 4.75 4.88 0.8M
2025-07-31 5.50 5.51 4.80 4.99 1.5M
2025-07-30 5.77 5.79 5.58 5.63 0.5M
2025-07-29 5.84 5.84 5.68 5.81 0.5M
2025-07-28 5.82 5.99 5.80 5.84 0.7M
2025-07-25 5.76 5.86 5.71 5.78 0.9M
2025-07-24 5.57 5.77 5.53 5.75 0.8M
2025-07-23 5.32 5.66 5.31 5.62 0.9M
2025-07-22 5.26 5.32 5.21 5.27 0.7M
2025-07-21 5.46 5.55 5.25 5.26 0.9M
2025-07-18 5.31 5.46 5.25 5.43 0.9M
2025-07-17 5.10 5.31 5.06 5.30 0.7M
2025-07-16 5.13 5.17 5.02 5.09 0.8M
2025-07-15 5.36 5.36 5.11 5.12 0.8M
2025-07-14 5.58 5.61 5.34 5.35 0.7M
2025-07-11 5.60 5.72 5.60 5.64 0.5M
2025-07-10 5.59 5.67 5.52 5.64 0.6M
2025-07-09 5.72 5.76 5.61 5.66 0.5M
2025-07-08 5.42 5.84 5.42 5.75 0.8M
2025-07-07 5.60 5.62 5.37 5.42 0.7M
2025-07-03 5.58 5.64 5.56 5.63 0.3M
2025-07-02 5.57 5.63 5.45 5.59 0.6M
2025-07-01 5.37 5.58 5.23 5.47 0.9M
2025-06-30 5.51 5.51 5.33 5.36 0.9M
2025-06-27 5.42 5.51 5.35 5.49 1.5M
2025-06-26 5.25 5.37 5.23 5.37 0.7M
2025-06-25 5.30 5.30 5.14 5.24 0.7M
2025-06-24 5.15 5.37 5.13 5.32 1.1M
2025-06-23 5.65 5.65 5.18 5.25 1.3M
2025-06-20 5.65 5.68 5.50 5.55 1.0M
2025-06-18 5.72 5.81 5.56 5.62 0.9M
2025-06-17 5.49 5.78 5.48 5.73 1.2M
2025-06-16 5.26 5.47 5.20 5.44 1.3M
2025-06-13 5.30 5.38 5.13 5.29 0.8M
2025-06-12 5.09 5.16 5.03 5.14 0.8M
2025-06-11 5.10 5.22 5.06 5.19 0.6M
2025-06-10 4.89 5.13 4.89 5.06 0.8M
2025-06-09 4.69 4.88 4.61 4.83 0.6M
2025-06-06 4.57 4.68 4.56 4.62 0.4M
2025-06-05 4.51 4.57 4.47 4.48 0.5M
2025-06-04 4.58 4.69 4.44 4.47 0.4M
2025-06-03 4.36 4.74 4.28 4.60 1.0M
2025-06-02 4.52 4.52 4.34 4.36 0.7M
2025-05-30 4.42 4.44 4.34 4.35 0.8M
2025-05-29 4.39 4.49 4.33 4.48 0.5M
2025-05-28 4.47 4.48 4.35 4.38 0.3M
2025-05-27 4.41 4.44 4.27 4.44 0.3M
2025-05-23 4.25 4.36 4.23 4.36 0.4M
2025-05-22 4.31 4.37 4.25 4.37 0.5M
2025-05-21 4.50 4.54 4.36 4.37 0.5M
2025-05-20 4.56 4.59 4.48 4.54 0.5M
2025-05-19 4.60 4.61 4.50 4.57 0.6M
2025-05-16 4.71 4.71 4.59 4.66 0.4M
2025-05-15 4.67 4.73 4.60 4.71 0.5M
2025-05-14 4.75 4.89 4.74 4.78 0.8M
2025-05-13 4.81 4.86 4.74 4.81 0.6M
2025-05-12 4.86 4.90 4.64 4.78 0.6M
2025-05-09 4.58 4.60 4.50 4.51 0.6M
2025-05-08 4.36 4.59 4.36 4.51 0.8M
2025-05-07 4.22 4.38 4.17 4.25 0.9M
2025-05-06 4.23 4.30 4.10 4.17 0.7M
2025-05-05 4.24 4.36 4.17 4.17 0.6M
2025-05-02 4.35 4.40 4.18 4.33 1.0M
2025-05-01 3.65 4.44 3.61 4.32 2.1M
2025-04-30 3.60 3.60 3.44 3.51 1.4M
2025-04-29 3.58 3.68 3.54 3.65 0.6M
2025-04-28 3.67 3.76 3.54 3.61 0.8M
2025-04-25 3.46 3.69 3.45 3.69 0.8M
2025-04-24 3.51 3.57 3.46 3.54 0.6M
2025-04-23 3.58 3.67 3.42 3.46 0.9M
2025-04-22 3.41 3.58 3.33 3.51 0.9M
2025-04-21 3.53 3.53 3.39 3.42 0.5M
2025-04-17 3.45 3.67 3.44 3.59 1.1M
2025-04-16 3.44 3.54 3.35 3.42 0.7M
2025-04-15 3.42 3.54 3.38 3.40 1.0M
2025-04-14 3.55 3.55 3.39 3.45 0.8M
2025-04-11 3.35 3.52 3.25 3.45 1.2M
2025-04-10 3.64 3.68 3.30 3.39 0.8M
2025-04-09 3.18 3.84 3.08 3.76 1.6M
2025-04-08 3.62 3.65 3.21 3.25 0.9M
2025-04-07 3.44 3.75 3.23 3.41 1.2M
2025-04-04 4.10 4.18 3.53 3.64 1.9M
2025-04-03 4.85 4.88 4.35 4.40 0.8M
2025-04-02 5.08 5.25 5.06 5.21 0.5M
2025-04-01 5.15 5.24 5.09 5.20 0.7M
2025-03-31 5.12 5.25 5.04 5.15 0.6M
2025-03-28 5.43 5.43 5.19 5.21 0.3M
2025-03-27 5.48 5.51 5.40 5.44 0.5M
2025-03-26 5.50 5.59 5.44 5.46 0.5M
2025-03-25 5.41 5.54 5.40 5.48 0.8M
2025-03-24 5.41 5.51 5.37 5.40 1.0M
2025-03-21 5.33 5.47 5.28 5.29 1.2M
2025-03-20 5.35 5.48 5.33 5.42 0.5M
2025-03-19 5.24 5.48 5.24 5.44 0.6M
2025-03-18 5.14 5.30 5.09 5.26 0.8M
2025-03-17 4.95 5.17 4.95 5.09 0.6M
2025-03-14 4.98 5.00 4.88 4.95 0.6M
2025-03-13 4.99 5.03 4.87 4.89 0.6M
2025-03-12 4.86 5.11 4.80 5.03 0.6M
2025-03-11 4.70 4.87 4.70 4.81 0.8M
2025-03-10 4.78 4.91 4.68 4.70 0.8M
2025-03-07 4.76 4.87 4.71 4.82 0.8M
2025-03-06 4.81 4.84 4.66 4.74 0.9M
2025-03-05 4.91 4.97 4.79 4.84 1.8M
2025-03-04 5.00 5.11 4.82 4.99 1.0M
2025-03-03 5.49 5.54 5.03 5.09 2.1M
2025-02-28 5.33 5.46 5.24 5.44 0.8M
2025-02-27 5.33 5.40 5.28 5.34 0.7M
2025-02-26 5.25 5.46 5.18 5.33 1.5M
2025-02-25 5.20 5.40 5.15 5.23 2.0M
2025-02-24 4.92 5.46 4.87 5.17 1.3M
2025-02-21 5.37 5.50 4.64 4.74 2.0M
2025-02-20 5.38 5.41 5.30 5.37 0.4M
2025-02-19 5.42 5.42 5.27 5.35 0.6M
2025-02-18 5.44 5.49 5.36 5.44 0.3M
2025-02-14 5.50 5.57 5.40 5.42 0.4M
2025-02-13 5.41 5.47 5.30 5.45 0.7M
2025-02-12 5.37 5.44 5.32 5.38 0.3M
2025-02-11 5.36 5.50 5.31 5.45 0.3M
2025-02-10 5.15 5.39 5.14 5.31 0.3M
2025-02-07 5.13 5.23 5.08 5.09 0.3M
2025-02-06 5.25 5.25 5.05 5.13 0.3M
2025-02-05 5.19 5.26 5.11 5.17 0.7M
2025-02-04 4.89 5.18 4.89 5.16 0.3M
2025-02-03 5.05 5.07 4.92 4.97 0.4M
2025-01-31 5.24 5.25 5.06 5.08 0.4M
2025-01-30 5.26 5.34 5.23 5.25 0.3M
2025-01-29 5.22 5.30 5.16 5.23 0.4M
2025-01-28 5.37 5.43 5.19 5.26 0.4M
2025-01-27 5.52 5.58 5.36 5.37 0.5M
2025-01-24 5.47 5.68 5.42 5.54 0.4M
2025-01-23 5.64 5.67 5.46 5.50 0.5M
2025-01-22 5.73 5.73 5.59 5.62 0.8M
2025-01-21 5.76 5.80 5.62 5.71 0.5M
2025-01-17 5.76 5.86 5.68 5.74 0.4M
2025-01-16 5.64 5.76 5.55 5.72 0.4M
2025-01-15 5.48 5.77 5.43 5.72 0.5M
2025-01-14 5.29 5.42 5.28 5.42 0.3M
2025-01-13 5.23 5.34 5.13 5.32 0.5M
2025-01-10 5.32 5.43 5.06 5.19 0.6M
2025-01-08 5.20 5.26 5.13 5.19 0.4M
2025-01-07 5.26 5.34 5.21 5.22 0.5M
2025-01-06 5.33 5.49 5.21 5.22 0.3M
2025-01-03 5.30 5.35 5.19 5.33 0.3M
2025-01-02 5.12 5.31 5.11 5.23 0.4M