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 5.80 5.80 5.80 5.80 9.3K
09:42 5.87 5.92 5.87 5.92 10.6K
09:43 5.96 5.96 5.96 5.96 3.2K
09:44 5.96 5.96 5.96 5.96 2.2K
09:45 5.98 5.98 5.96 5.98 5.0K
09:47 6.00 6.02 6.00 6.02 21.9K
09:48 6.05 6.05 6.03 6.03 1.3K
09:50 6.03 6.03 6.03 6.03 4.7K
09:51 6.05 6.05 6.05 6.05 2.8K
09:53 6.06 6.07 6.05 6.05 7.9K
09:57 6.04 6.04 6.04 6.04 0.8K
09:58 6.05 6.05 6.05 6.05 1.4K
09:59 6.08 6.08 6.07 6.07 1.2K
10:00 6.08 6.08 6.07 6.08 7.4K
10:01 6.07 6.07 6.07 6.07 1.4K
10:03 6.07 6.07 6.07 6.07 0.9K
10:04 6.08 6.09 6.08 6.09 1.4K
10:05 6.10 6.13 6.10 6.13 12.8K
10:07 6.14 6.14 6.13 6.13 1.7K
10:08 6.13 6.13 6.13 6.13 1.9K
10:10 6.17 6.17 6.17 6.17 2.9K
10:13 6.18 6.18 6.18 6.18 0.7K
10:14 6.17 6.18 6.17 6.17 3.6K
10:15 6.14 6.15 6.14 6.15 5.2K
10:16 6.14 6.14 6.14 6.14 3.3K
10:19 6.15 6.15 6.15 6.15 1.4K
10:20 6.16 6.16 6.16 6.16 3.2K
10:23 6.15 6.16 6.15 6.16 3.7K
10:24 6.16 6.17 6.16 6.17 2.1K
10:25 6.18 6.18 6.18 6.18 0.2K
10:26 6.18 6.18 6.18 6.18 3.3K
10:28 6.17 6.17 6.17 6.17 0.6K
10:29 6.19 6.19 6.14 6.18 28.9K
10:30 6.20 6.20 6.20 6.20 0.8K
10:31 6.17 6.18 6.17 6.18 4.1K
10:32 6.18 6.18 6.17 6.18 4.2K
10:33 6.17 6.17 6.17 6.17 0.1K
10:35 6.17 6.17 6.16 6.16 1.6K
10:36 6.16 6.16 6.16 6.16 2.4K
10:37 6.16 6.16 6.16 6.16 1.4K
10:39 6.17 6.17 6.17 6.17 1.5K
10:40 6.17 6.17 6.17 6.17 3.4K
10:44 6.21 6.21 6.21 6.21 1.5K
10:45 6.19 6.19 6.19 6.19 3.7K
10:46 6.21 6.21 6.21 6.21 0.9K
10:47 6.20 6.20 6.20 6.20 3.1K
10:51 6.18 6.18 6.18 6.18 5.1K
10:52 6.17 6.19 6.17 6.18 5.1K
10:54 6.18 6.18 6.18 6.18 0.2K
10:55 6.17 6.17 6.17 6.17 1.8K
10:56 6.18 6.18 6.18 6.18 0.5K
10:57 6.18 6.18 6.18 6.18 2.5K
11:02 6.20 6.20 6.19 6.19 1.3K
11:04 6.19 6.19 6.19 6.19 6.2K
11:06 6.20 6.20 6.20 6.20 0.5K
11:07 6.20 6.20 6.20 6.20 0.3K
11:09 6.20 6.20 6.19 6.19 0.9K
11:11 6.19 6.19 6.19 6.19 0.3K
11:12 6.19 6.19 6.19 6.19 0.1K
11:13 6.17 6.17 6.16 6.16 3.1K
11:14 6.17 6.17 6.17 6.17 1.6K
11:16 6.16 6.16 6.16 6.16 2.5K
11:18 6.17 6.17 6.17 6.17 0.2K
11:20 6.18 6.18 6.18 6.18 3.9K
11:25 6.20 6.20 6.17 6.17 9.4K
11:27 6.18 6.18 6.18 6.18 0.4K
11:30 6.18 6.18 6.18 6.18 0.4K
11:31 6.17 6.18 6.17 6.18 2.7K
11:32 6.18 6.18 6.18 6.18 1.6K
11:34 6.17 6.17 6.17 6.17 2.4K
11:36 6.16 6.16 6.16 6.16 2.6K
11:38 6.17 6.17 6.17 6.17 0.3K
11:42 6.17 6.17 6.17 6.17 0.2K
11:43 6.16 6.16 6.16 6.16 1.0K
11:44 6.16 6.16 6.16 6.16 1.7K
11:46 6.16 6.16 6.16 6.16 1.5K
11:48 6.16 6.16 6.16 6.16 1.2K
11:49 6.17 6.17 6.17 6.17 1.9K
11:50 6.18 6.18 6.18 6.18 2.4K
11:51 6.17 6.17 6.17 6.17 2.3K
11:52 6.17 6.17 6.17 6.17 0.6K
11:55 6.17 6.17 6.16 6.16 0.6K
11:57 6.17 6.17 6.17 6.17 2.4K
11:58 6.16 6.16 6.16 6.16 1.9K
11:59 6.16 6.16 6.16 6.16 0.4K
12:00 6.16 6.16 6.16 6.16 0.1K
12:02 6.16 6.16 6.16 6.16 0.2K
12:03 6.16 6.16 6.16 6.16 0.2K
12:06 6.16 6.16 6.15 6.16 7.5K
12:07 6.16 6.16 6.15 6.15 1.0K
12:08 6.15 6.15 6.14 6.14 1.1K
12:10 6.15 6.15 6.15 6.15 0.4K
12:12 6.15 6.15 6.15 6.15 0.4K
12:13 6.15 6.15 6.15 6.15 0.6K
12:14 6.15 6.15 6.15 6.15 0.6K
12:16 6.15 6.15 6.15 6.15 0.4K
12:20 6.15 6.15 6.15 6.15 3.9K
12:21 6.15 6.15 6.15 6.15 0.3K
12:22 6.14 6.15 6.14 6.15 0.2K
12:23 6.14 6.14 6.14 6.14 0.9K
12:24 6.14 6.14 6.14 6.14 2.4K
12:26 6.15 6.15 6.15 6.15 0.8K
12:27 6.16 6.16 6.16 6.16 0.4K
12:31 6.15 6.15 6.15 6.15 1.3K
12:32 6.14 6.14 6.14 6.14 2.9K
12:34 6.13 6.13 6.13 6.13 0.1K
12:35 6.13 6.13 6.13 6.13 2.1K
12:36 6.13 6.13 6.13 6.13 2.8K
12:38 6.14 6.14 6.14 6.14 1.4K
12:39 6.13 6.13 6.13 6.13 0.1K
12:41 6.12 6.12 6.12 6.12 1.1K
12:42 6.14 6.14 6.14 6.14 0.1K
12:43 6.13 6.13 6.13 6.13 0.4K
12:44 6.14 6.14 6.14 6.14 1.3K
12:45 6.14 6.15 6.14 6.15 2.0K
12:47 6.15 6.15 6.15 6.15 0.9K
12:48 6.15 6.15 6.15 6.15 0.1K
12:49 6.16 6.16 6.16 6.16 0.5K
12:53 6.16 6.16 6.16 6.16 0.9K
12:54 6.16 6.16 6.16 6.16 1.3K
12:55 6.16 6.17 6.16 6.17 3.2K
12:56 6.17 6.22 6.17 6.22 24.6K
12:57 6.22 6.22 6.22 6.22 1.1K
12:58 6.22 6.22 6.22 6.22 0.5K
12:59 6.23 6.23 6.23 6.23 5.9K
13:00 6.24 6.24 6.23 6.23 1.5K
13:01 6.23 6.23 6.23 6.23 0.1K
13:02 6.22 6.22 6.22 6.22 4.6K
13:04 6.20 6.22 6.20 6.22 4.3K
13:06 6.21 6.23 6.21 6.23 3.8K
13:07 6.23 6.23 6.23 6.23 2.9K
13:08 6.23 6.23 6.23 6.23 0.2K
13:09 6.23 6.23 6.23 6.23 1.7K
13:10 6.24 6.25 6.24 6.25 1.0K
13:11 6.25 6.25 6.25 6.25 1.4K
13:12 6.25 6.26 6.25 6.26 4.6K
13:13 6.26 6.26 6.26 6.26 1.9K
13:15 6.25 6.25 6.24 6.25 7.8K
13:16 6.25 6.25 6.25 6.25 0.2K
13:17 6.25 6.27 6.24 6.27 12.2K
13:18 6.26 6.26 6.25 6.25 1.8K
13:19 6.26 6.26 6.26 6.26 0.2K
13:20 6.25 6.25 6.24 6.24 11.8K
13:22 6.23 6.23 6.23 6.23 1.0K
13:24 6.22 6.22 6.22 6.22 2.0K
13:25 6.22 6.23 6.22 6.23 2.0K
13:26 6.23 6.23 6.23 6.23 0.3K
13:27 6.23 6.23 6.22 6.22 0.9K
13:28 6.21 6.21 6.20 6.20 2.7K
13:29 6.21 6.21 6.21 6.21 2.9K
13:30 6.20 6.20 6.19 6.19 3.3K
13:33 6.19 6.19 6.19 6.19 2.6K
13:34 6.18 6.18 6.18 6.18 1.6K
13:35 6.16 6.17 6.16 6.17 0.4K
13:36 6.16 6.16 6.15 6.15 4.2K
13:38 6.15 6.15 6.15 6.15 0.9K
13:39 6.16 6.16 6.15 6.16 1.3K
13:40 6.15 6.15 6.14 6.14 2.3K
13:41 6.15 6.15 6.11 6.12 8.3K
13:42 6.12 6.12 6.12 6.12 1.1K
13:43 6.11 6.11 6.11 6.11 0.5K
13:45 6.09 6.10 6.09 6.10 8.3K
13:47 6.08 6.08 6.08 6.08 1.0K
13:48 6.09 6.09 6.09 6.09 0.1K
13:49 6.10 6.10 6.10 6.10 0.4K
13:50 6.09 6.12 6.09 6.12 5.5K
13:51 6.11 6.11 6.10 6.10 1.5K
13:53 6.09 6.09 6.09 6.09 0.1K
13:54 6.09 6.10 6.09 6.10 5.5K
13:55 6.10 6.10 6.10 6.10 1.5K
13:57 6.10 6.10 6.10 6.10 1.3K
13:58 6.10 6.10 6.09 6.10 4.0K
14:00 6.09 6.09 6.09 6.09 2.2K
14:03 6.10 6.10 6.10 6.10 0.1K
14:04 6.09 6.09 6.08 6.08 3.6K
14:05 6.09 6.09 6.09 6.09 0.6K
14:07 6.09 6.10 6.09 6.10 2.2K
14:08 6.09 6.09 6.09 6.09 0.4K
14:09 6.08 6.08 6.08 6.08 2.1K
14:10 6.09 6.09 6.09 6.08 0.9K
14:11 6.08 6.08 6.08 6.08 1.0K
14:12 6.08 6.08 6.08 6.08 0.7K
14:13 6.09 6.10 6.09 6.10 1.6K
14:14 6.10 6.10 6.09 6.09 1.8K
14:16 6.10 6.10 6.10 6.10 0.2K
14:17 6.10 6.10 6.10 6.10 0.8K
14:18 6.10 6.10 6.09 6.09 0.4K
14:19 6.10 6.10 6.10 6.10 1.6K
14:20 6.09 6.09 6.09 6.09 0.7K
14:21 6.08 6.08 6.08 6.08 2.7K
14:22 6.08 6.08 6.07 6.07 0.9K
14:24 6.08 6.08 6.07 6.08 1.1K
14:25 6.09 6.09 6.09 6.09 0.8K
14:26 6.10 6.10 6.09 6.09 1.2K
14:27 6.09 6.09 6.09 6.09 0.6K
14:28 6.08 6.08 6.08 6.08 0.6K
14:29 6.10 6.10 6.10 6.10 0.8K
14:30 6.10 6.10 6.09 6.10 1.9K
14:31 6.10 6.10 6.10 6.10 1.9K
14:32 6.10 6.10 6.10 6.10 0.8K
14:33 6.11 6.11 6.11 6.11 0.3K
14:35 6.11 6.11 6.10 6.10 1.0K
14:37 6.10 6.10 6.09 6.09 1.6K
14:39 6.09 6.09 6.09 6.09 0.1K
14:41 6.10 6.10 6.10 6.10 1.0K
14:42 6.09 6.11 6.09 6.11 1.9K
14:43 6.10 6.11 6.10 6.11 0.3K
14:44 6.11 6.11 6.11 6.11 1.6K
14:45 6.10 6.10 6.10 6.10 0.3K
14:46 6.11 6.11 6.11 6.11 2.0K
14:47 6.12 6.12 6.12 6.12 0.3K
14:48 6.12 6.12 6.10 6.10 1.6K
14:49 6.11 6.11 6.11 6.11 0.2K
14:50 6.11 6.11 6.11 6.11 2.7K
14:51 6.08 6.08 6.08 6.08 0.2K
14:53 6.08 6.08 6.08 6.08 0.1K
14:55 6.08 6.08 6.08 6.08 1.2K
14:56 6.08 6.08 6.07 6.07 1.4K
14:57 6.08 6.08 6.08 6.08 0.3K
14:58 6.08 6.08 6.08 6.08 4.4K
15:00 6.09 6.09 6.08 6.08 10.7K
15:01 6.09 6.09 6.09 6.09 3.8K
15:04 6.07 6.07 6.07 6.07 0.1K
15:05 6.09 6.09 6.09 6.09 1.4K
15:07 6.09 6.09 6.09 6.09 1.9K
15:08 6.07 6.07 6.07 6.07 0.5K
15:10 6.08 6.08 6.08 6.08 0.7K
15:11 6.08 6.08 6.08 6.08 1.2K
15:14 6.08 6.08 6.07 6.07 3.2K
15:15 6.06 6.06 6.06 6.06 0.2K
15:16 6.07 6.07 6.07 6.07 1.4K
15:17 6.07 6.07 6.07 6.07 0.1K
15:18 6.08 6.08 6.08 6.08 1.6K
15:21 6.06 6.06 6.05 6.05 2.3K
15:23 6.06 6.06 6.06 6.06 0.9K
15:24 6.06 6.06 6.06 6.06 0.9K
15:25 6.06 6.06 6.05 6.05 11.8K
15:27 6.07 6.07 6.06 6.06 0.4K
15:28 6.07 6.07 6.07 6.07 0.5K
15:29 6.07 6.07 6.07 6.07 0.2K
15:30 6.07 6.07 6.06 6.06 0.7K
15:32 6.07 6.07 6.07 6.07 1.2K
15:33 6.07 6.07 6.07 6.07 4.8K
15:35 6.07 6.07 6.07 6.07 1.2K
15:37 6.08 6.09 6.08 6.09 3.8K
15:38 6.09 6.09 6.08 6.08 1.2K
15:39 6.08 6.11 6.08 6.11 6.0K
15:40 6.10 6.10 6.10 6.10 0.4K
15:41 6.10 6.10 6.09 6.09 3.1K
15:42 6.09 6.09 6.09 6.09 0.7K
15:43 6.09 6.09 6.09 6.09 7.3K
15:44 6.09 6.09 6.09 6.09 1.9K
15:46 6.08 6.08 6.08 6.08 5.0K
15:47 6.08 6.08 6.07 6.07 2.9K
15:48 6.08 6.08 6.08 6.08 0.4K
15:49 6.07 6.08 6.07 6.08 1.0K
15:50 6.07 6.08 6.07 6.08 1.8K
15:51 6.08 6.08 6.08 6.08 0.2K
15:52 6.08 6.09 6.08 6.08 5.0K
15:53 6.08 6.08 6.08 6.08 0.5K
15:54 6.07 6.07 6.07 6.07 2.3K
15:55 6.05 6.05 6.05 6.05 0.6K
15:56 6.05 6.06 6.05 6.06 1.7K
15:57 6.05 6.06 6.05 6.06 0.9K
15:58 6.05 6.06 6.05 6.05 4.9K
15:59 6.06 6.06 6.05 6.05 75.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available