Oil States

OIS
🏛️ usa →
6.06
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.94 6.94 6.77 6.79 0.8M
2023-12-28 7.01 7.04 6.90 6.92 0.7M
2023-12-27 7.08 7.13 7.03 7.06 0.4M
2023-12-26 7.02 7.16 6.97 7.12 0.5M
2023-12-22 7.07 7.11 6.91 6.93 0.5M
2023-12-21 6.95 7.02 6.92 7.00 0.5M
2023-12-20 7.00 7.27 6.93 6.94 1.1M
2023-12-19 6.82 7.00 6.82 6.99 0.6M
2023-12-18 6.92 7.03 6.79 6.79 0.6M
2023-12-15 6.75 6.86 6.58 6.72 2.6M
2023-12-14 6.79 6.88 6.70 6.80 0.9M
2023-12-13 6.47 6.65 6.32 6.60 1.1M
2023-12-12 6.50 6.54 6.32 6.42 1.2M
2023-12-11 6.78 6.82 6.61 6.66 0.6M
2023-12-08 6.63 6.78 6.57 6.78 1.1M
2023-12-07 6.64 6.64 6.48 6.55 0.7M
2023-12-06 6.85 6.93 6.55 6.55 0.7M
2023-12-05 7.10 7.19 6.83 6.85 1.0M
2023-12-04 6.96 7.09 6.86 7.06 0.5M
2023-12-01 6.86 7.11 6.80 7.05 0.4M
2023-11-30 7.09 7.22 6.88 6.89 1.1M
2023-11-29 7.00 7.08 6.95 7.01 0.7M
2023-11-28 6.98 6.99 6.86 6.93 0.5M
2023-11-27 7.05 7.09 6.95 6.99 0.6M
2023-11-24 7.08 7.20 7.05 7.05 0.2M
2023-11-22 6.87 7.07 6.78 7.04 0.4M
2023-11-21 7.10 7.10 7.00 7.03 0.5M
2023-11-20 7.25 7.29 7.16 7.19 0.3M
2023-11-17 7.02 7.21 7.01 7.12 0.5M
2023-11-16 7.23 7.26 6.76 6.91 0.4M
2023-11-15 7.36 7.48 7.32 7.33 0.4M
2023-11-14 7.28 7.44 7.22 7.44 0.4M
2023-11-13 7.12 7.23 7.06 7.16 0.2M
2023-11-10 7.15 7.20 7.00 7.12 0.5M
2023-11-09 7.09 7.22 7.00 7.07 0.4M
2023-11-08 6.94 7.17 6.93 7.00 0.7M
2023-11-07 7.40 7.40 6.98 6.99 0.7M
2023-11-06 7.79 7.80 7.53 7.55 0.3M
2023-11-03 7.77 7.84 7.63 7.72 0.4M
2023-11-02 7.50 7.78 7.49 7.73 0.6M
2023-11-01 7.32 7.46 7.23 7.40 0.5M
2023-10-31 7.62 7.62 7.22 7.26 0.9M
2023-10-30 7.86 7.97 7.41 7.67 0.9M
2023-10-27 8.02 8.29 7.80 7.99 0.8M
2023-10-26 7.38 7.43 7.19 7.33 0.5M
2023-10-25 7.47 7.62 7.37 7.43 0.3M
2023-10-24 7.56 7.62 7.50 7.51 0.4M
2023-10-23 7.52 7.60 7.47 7.51 0.4M
2023-10-20 7.77 7.80 7.52 7.62 0.4M
2023-10-19 7.79 7.91 7.65 7.75 0.4M
2023-10-18 7.94 7.97 7.81 7.88 0.3M
2023-10-17 7.63 7.94 7.63 7.88 0.5M
2023-10-16 7.79 7.82 7.67 7.69 0.3M
2023-10-13 7.85 7.89 7.66 7.71 0.6M
2023-10-12 7.85 7.85 7.59 7.66 0.4M
2023-10-11 7.74 7.85 7.70 7.82 0.3M
2023-10-10 7.88 7.97 7.81 7.86 0.5M
2023-10-09 7.70 7.95 7.60 7.87 0.7M
2023-10-06 7.50 7.56 7.38 7.44 0.7M
2023-10-05 7.53 7.75 7.44 7.47 0.7M
2023-10-04 7.89 7.93 7.55 7.60 0.7M
2023-10-03 8.09 8.13 7.99 8.05 0.5M
2023-10-02 8.37 8.38 8.01 8.13 0.7M
2023-09-29 8.66 8.72 8.30 8.37 0.9M
2023-09-28 8.71 8.87 8.61 8.65 0.9M
2023-09-27 8.41 8.85 8.37 8.76 0.6M
2023-09-26 8.30 8.43 8.25 8.29 0.4M
2023-09-25 8.16 8.42 8.13 8.41 0.6M
2023-09-22 8.36 8.44 8.22 8.24 0.4M
2023-09-21 8.34 8.44 8.18 8.27 0.8M
2023-09-20 8.29 8.49 8.29 8.33 0.4M
2023-09-19 8.70 8.74 8.28 8.33 0.6M
2023-09-18 8.70 8.74 8.59 8.60 0.4M
2023-09-15 8.62 8.78 8.50 8.61 1.8M
2023-09-14 8.55 8.80 8.51 8.70 0.9M
2023-09-13 8.76 8.77 8.37 8.38 0.8M
2023-09-12 8.63 8.85 8.56 8.74 0.4M
2023-09-11 8.52 8.70 8.49 8.55 1.0M
2023-09-08 8.38 8.60 8.38 8.45 0.7M
2023-09-07 8.72 8.92 8.47 8.49 1.0M
2023-09-06 8.18 8.42 8.11 8.41 0.4M
2023-09-05 8.32 8.40 8.17 8.18 0.5M
2023-09-01 7.96 8.37 7.96 8.31 0.5M
2023-08-31 7.85 7.93 7.81 7.84 0.6M
2023-08-30 7.87 7.98 7.80 7.88 0.5M
2023-08-29 7.74 7.89 7.64 7.81 0.4M
2023-08-28 7.63 7.82 7.59 7.72 0.6M
2023-08-25 7.57 7.63 7.46 7.59 0.6M
2023-08-24 7.51 7.67 7.51 7.51 0.5M
2023-08-23 7.47 7.67 7.38 7.61 0.4M
2023-08-22 7.71 7.86 7.54 7.60 0.6M
2023-08-21 7.77 7.84 7.61 7.71 0.9M
2023-08-18 7.65 7.84 7.60 7.70 1.3M
2023-08-17 7.89 7.96 7.76 7.77 0.3M
2023-08-16 7.66 7.82 7.66 7.73 0.4M
2023-08-15 7.72 7.76 7.63 7.67 0.4M
2023-08-14 7.83 7.84 7.65 7.80 0.5M
2023-08-11 7.87 7.93 7.80 7.85 0.3M
2023-08-10 7.92 8.11 7.83 7.86 0.4M
2023-08-09 7.80 8.05 7.78 7.90 0.6M
2023-08-08 7.48 7.72 7.37 7.71 0.3M
2023-08-07 7.80 7.83 7.61 7.66 0.7M
2023-08-04 7.84 7.91 7.74 7.82 0.5M
2023-08-03 7.71 7.95 7.70 7.82 0.5M
2023-08-02 7.72 7.83 7.62 7.76 0.6M
2023-08-01 8.00 8.06 7.72 7.83 0.6M
2023-07-31 7.77 8.07 7.77 8.04 0.8M
2023-07-28 7.37 7.76 7.35 7.75 0.9M
2023-07-27 7.63 8.11 7.20 7.32 1.8M
2023-07-26 8.72 8.87 8.67 8.79 0.6M
2023-07-25 8.96 8.97 8.78 8.80 0.5M
2023-07-24 8.73 9.02 8.73 8.96 0.7M
2023-07-21 8.48 8.75 8.42 8.71 0.8M
2023-07-20 8.44 8.49 8.27 8.44 0.4M
2023-07-19 8.30 8.43 8.30 8.35 0.4M
2023-07-18 8.14 8.46 8.13 8.39 0.4M
2023-07-17 8.02 8.26 8.01 8.17 0.3M
2023-07-14 8.15 8.20 8.04 8.11 0.3M
2023-07-13 8.22 8.26 8.10 8.25 0.5M
2023-07-12 8.34 8.44 8.21 8.27 0.7M
2023-07-11 8.00 8.23 7.94 8.21 0.6M
2023-07-10 8.04 8.16 7.89 8.01 0.6M
2023-07-07 7.37 8.13 7.33 8.08 0.8M
2023-07-06 7.38 7.45 7.19 7.38 0.5M
2023-07-05 7.62 7.62 7.43 7.47 0.5M
2023-07-03 7.53 7.66 7.53 7.60 0.4M
2023-06-30 7.49 7.53 7.35 7.47 0.6M
2023-06-29 7.33 7.46 7.25 7.43 0.5M
2023-06-28 7.17 7.27 7.00 7.25 0.5M
2023-06-27 7.00 7.20 6.92 7.19 0.6M
2023-06-26 6.89 7.09 6.89 7.02 0.6M
2023-06-23 6.79 6.94 6.72 6.94 1.4M
2023-06-22 6.93 6.96 6.77 6.95 0.6M
2023-06-21 6.83 7.11 6.79 7.02 0.6M
2023-06-20 6.91 6.93 6.71 6.87 0.4M
2023-06-16 7.14 7.15 6.89 6.96 1.4M
2023-06-15 6.75 7.05 6.72 7.05 0.6M
2023-06-14 7.14 7.16 6.76 6.83 0.6M
2023-06-13 6.98 7.24 6.93 7.01 0.7M
2023-06-12 6.91 7.04 6.86 6.87 0.6M
2023-06-09 7.24 7.25 6.92 7.08 1.1M
2023-06-08 7.27 7.55 7.23 7.27 4.1M
2023-06-07 7.29 7.45 7.26 7.31 1.9M
2023-06-06 6.95 7.34 6.95 7.21 0.8M
2023-06-05 7.24 7.33 6.95 7.04 0.6M
2023-06-02 6.82 7.23 6.82 7.17 0.8M
2023-06-01 6.35 6.69 6.33 6.61 1.1M
2023-05-31 6.50 6.56 6.32 6.36 1.3M
2023-05-30 6.77 6.77 6.51 6.60 0.8M
2023-05-26 7.08 7.10 6.85 6.88 0.5M
2023-05-25 7.12 7.12 6.92 7.02 0.6M
2023-05-24 7.33 7.35 7.18 7.29 0.3M
2023-05-23 7.13 7.28 7.09 7.22 0.4M
2023-05-22 6.98 7.20 6.95 7.12 0.4M
2023-05-19 7.01 7.03 6.86 6.98 0.6M
2023-05-18 6.72 6.88 6.64 6.87 0.4M
2023-05-17 6.77 6.84 6.65 6.80 0.4M
2023-05-16 6.81 6.85 6.61 6.66 0.6M
2023-05-15 6.82 6.96 6.79 6.83 0.5M
2023-05-12 6.83 6.96 6.72 6.76 0.6M
2023-05-11 6.81 6.86 6.69 6.78 0.8M
2023-05-10 7.00 7.01 6.80 6.96 0.6M
2023-05-09 6.82 6.97 6.81 6.91 0.6M
2023-05-08 7.11 7.21 6.88 6.92 0.6M
2023-05-05 7.02 7.13 6.95 6.98 0.6M
2023-05-04 6.65 6.80 6.58 6.76 0.7M
2023-05-03 6.68 6.85 6.60 6.66 0.8M
2023-05-02 6.81 6.89 6.55 6.83 1.1M
2023-05-01 6.95 7.02 6.75 6.92 0.9M
2023-04-28 6.87 7.56 6.25 7.04 1.9M
2023-04-27 7.41 7.57 7.37 7.48 0.7M
2023-04-26 7.56 7.74 7.41 7.46 0.6M
2023-04-25 7.87 7.89 7.63 7.65 0.5M
2023-04-24 7.76 8.14 7.73 8.08 0.5M
2023-04-21 8.04 8.05 7.75 7.78 0.6M
2023-04-20 7.98 8.02 7.79 7.99 0.7M
2023-04-19 8.10 8.16 7.94 8.13 0.5M
2023-04-18 8.18 8.24 8.07 8.18 0.3M
2023-04-17 8.28 8.39 8.17 8.20 0.4M
2023-04-14 8.40 8.52 8.19 8.28 0.4M
2023-04-13 8.25 8.42 8.22 8.33 0.5M
2023-04-12 8.30 8.31 8.13 8.22 0.4M
2023-04-11 8.29 8.34 8.14 8.21 0.4M
2023-04-10 8.20 8.37 8.20 8.25 0.4M
2023-04-06 8.26 8.27 8.08 8.15 0.6M
2023-04-05 8.32 8.39 8.09 8.28 0.5M
2023-04-04 8.90 9.00 8.21 8.32 1.4M
2023-04-03 8.79 9.02 8.74 8.87 0.9M
2023-03-31 8.19 8.36 8.12 8.33 1.1M
2023-03-30 8.20 8.22 8.04 8.09 0.7M
2023-03-29 8.12 8.16 7.97 8.10 0.7M
2023-03-28 7.84 8.15 7.77 8.03 0.5M
2023-03-27 7.68 7.95 7.52 7.88 0.6M
2023-03-24 7.35 7.62 7.32 7.51 0.6M
2023-03-23 7.79 7.97 7.51 7.58 0.9M
2023-03-22 7.97 8.00 7.63 7.65 0.8M
2023-03-21 8.04 8.25 7.93 8.01 0.8M
2023-03-20 7.68 8.05 7.68 7.74 1.0M
2023-03-17 7.50 7.61 7.30 7.53 5.3M
2023-03-16 7.38 7.69 7.23 7.63 1.1M
2023-03-15 7.70 7.70 7.36 7.60 2.0M
2023-03-14 7.96 8.32 7.83 8.10 1.5M
2023-03-13 8.17 8.42 7.81 7.82 1.9M
2023-03-10 8.95 9.13 8.51 8.59 0.8M
2023-03-09 9.73 9.83 8.93 8.94 0.8M
2023-03-08 9.93 10.06 9.45 9.66 0.9M
2023-03-07 10.07 10.20 9.95 9.98 0.5M
2023-03-06 10.35 10.35 9.92 10.08 0.6M
2023-03-03 9.98 10.47 9.84 10.39 0.6M
2023-03-02 9.67 10.18 9.66 10.17 0.7M
2023-03-01 9.10 9.81 9.10 9.73 0.6M
2023-02-28 9.26 9.35 9.11 9.13 1.8M
2023-02-27 8.99 9.34 8.97 9.17 0.5M
2023-02-24 8.74 9.08 8.65 9.06 0.5M
2023-02-23 9.12 9.30 8.83 8.91 0.5M
2023-02-22 9.46 9.59 8.84 8.89 1.0M
2023-02-21 9.74 10.13 9.47 9.48 1.0M
2023-02-17 9.48 10.44 9.35 9.75 2.0M
2023-02-16 8.86 9.21 8.80 9.11 0.6M
2023-02-15 9.05 9.05 8.63 8.94 1.1M
2023-02-14 9.10 9.40 8.94 9.23 0.7M
2023-02-13 8.85 9.33 8.63 9.26 1.0M
2023-02-10 8.54 8.86 8.42 8.84 0.8M
2023-02-09 8.77 8.86 8.34 8.37 0.6M
2023-02-08 8.55 8.85 8.44 8.77 0.6M
2023-02-07 8.38 8.61 8.30 8.58 0.5M
2023-02-06 8.44 8.53 8.16 8.35 0.3M
2023-02-03 8.23 8.67 8.23 8.42 0.5M
2023-02-02 8.49 8.58 8.15 8.22 0.5M
2023-02-01 8.56 8.63 8.12 8.46 0.6M
2023-01-31 8.26 8.69 8.23 8.56 0.5M
2023-01-30 8.17 8.47 8.14 8.30 0.3M
2023-01-27 8.52 8.65 8.33 8.37 0.3M
2023-01-26 8.69 8.80 8.31 8.55 0.2M
2023-01-25 8.32 8.59 8.16 8.58 0.4M
2023-01-24 8.44 8.48 8.26 8.36 0.3M
2023-01-23 8.68 8.71 8.43 8.48 0.6M
2023-01-20 8.42 8.63 8.17 8.63 0.6M
2023-01-19 8.03 8.39 7.92 8.31 0.6M
2023-01-18 8.65 8.88 8.03 8.07 0.9M
2023-01-17 8.35 8.66 8.34 8.65 0.6M
2023-01-13 8.15 8.34 7.97 8.30 0.6M
2023-01-12 7.90 8.27 7.88 8.16 0.5M
2023-01-11 7.90 8.04 7.79 7.90 0.4M
2023-01-10 7.61 7.95 7.37 7.81 0.6M
2023-01-09 7.61 7.80 7.54 7.60 0.4M
2023-01-06 7.33 7.58 7.28 7.38 0.3M
2023-01-05 7.24 7.36 7.16 7.20 0.3M
2023-01-04 6.94 7.35 6.86 7.30 0.6M
2023-01-03 7.48 7.58 6.97 7.08 0.6M