MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DTI — Drilling Tools International Corporation Common Stock
NasdaqDrilling Tools International Corporation Common Stock
$2.29
-0.02(-0.87%)
- O
- 2.30
- H
- 2.33
- L
- 2.29
- V
- 89.66K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.29
Period Return+21.81%
Period High$4.69
Period Low$1.65
Avg Daily Volume193.8K
Total Trading Days365
DTI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.30 | $2.33 | $2.29 | $2.29 | $-0.02 | -0.87% | 89,658 | $2.30 | $2.29 $2.33 |
| Oct 1, 2026 | $2.32 | $2.33 | $2.31 | $2.31 | $-0.01 | -0.22% | 39,968 | $2.31 | $2.31 $2.33 |
| Sep 30, 2026 | $2.30 | $2.34 | $2.30 | $2.32 | +$0.02 | +0.65% | 38,219 | $2.32 | $2.30 $2.34 |
| Sep 29, 2026 | $2.33 | $2.34 | $2.27 | $2.30 | $-0.06 | -2.54% | 73,450 | $2.31 | $2.27 $2.34 |
| Sep 28, 2026 | $2.45 | $2.46 | $2.36 | $2.36 | $-0.09 | -3.67% | 183,009 | $2.41 | $2.36 $2.46 |
| Sep 25, 2026 | $2.45 | $2.47 | $2.44 | $2.45 | +$0.00 | +0.00% | 119,595 | $2.45 | $2.44 $2.47 |
| Sep 24, 2026 | $2.45 | $2.46 | $2.44 | $2.45 | +$0.01 | +0.41% | 52,296 | $2.45 | $2.44 $2.46 |
| Sep 23, 2026 | $2.42 | $2.44 | $2.41 | $2.44 | +$0.01 | +0.41% | 122,185 | $2.42 | $2.41 $2.44 |
| Sep 22, 2026 | $2.44 | $2.47 | $2.41 | $2.43 | $-0.03 | -1.22% | 224,085 | $2.43 | $2.41 $2.47 |
| Sep 21, 2026 | $2.45 | $2.50 | $2.44 | $2.46 | $-0.01 | -0.40% | 396,127 | $2.46 | $2.44 $2.50 |
| Sep 18, 2026 | $2.44 | $2.48 | $2.44 | $2.47 | +$0.02 | +0.82% | 101,124 | $2.47 | $2.44 $2.48 |
| Sep 17, 2026 | $2.48 | $2.51 | $2.44 | $2.45 | $-0.04 | -1.61% | 147,433 | $2.47 | $2.44 $2.51 |
| Sep 16, 2026 | $2.48 | $2.52 | $2.48 | $2.49 | $-0.01 | -0.40% | 252,454 | $2.50 | $2.48 $2.52 |
| Sep 15, 2026 | $2.50 | $2.53 | $2.44 | $2.50 | $-0.01 | -0.40% | 547,887 | $2.51 | $2.44 $2.53 |
| Sep 14, 2026 | $2.64 | $2.65 | $2.49 | $2.51 | $-0.12 | -4.56% | 623,255 | $2.56 | $2.49 $2.65 |
| Sep 11, 2026 | $2.60 | $2.64 | $2.59 | $2.63 | +$0.03 | +1.15% | 64,704 | $2.61 | $2.59 $2.64 |
| Sep 10, 2026 | $2.63 | $2.63 | $2.52 | $2.60 | $-0.01 | -0.38% | 163,465 | $2.58 | $2.52 $2.63 |
| Sep 9, 2026 | $2.60 | $2.63 | $2.57 | $2.61 | +$0.02 | +0.77% | 123,791 | $2.60 | $2.57 $2.63 |
| Sep 8, 2026 | $2.63 | $2.66 | $2.59 | $2.59 | $-0.07 | -2.63% | 159,962 | $2.61 | $2.59 $2.66 |
| Sep 4, 2026 | $2.62 | $2.66 | $2.60 | $2.66 | +$0.04 | +1.53% | 91,399 | $2.63 | $2.60 $2.66 |
| Sep 3, 2026 | $2.64 | $2.68 | $2.59 | $2.62 | +$0.01 | +0.38% | 74,735 | $2.62 | $2.59 $2.68 |
| Sep 2, 2026 | $2.59 | $2.65 | $2.59 | $2.61 | +$0.02 | +0.77% | 57,651 | $2.62 | $2.59 $2.65 |
| Sep 1, 2026 | $2.47 | $2.60 | $2.44 | $2.59 | +$0.12 | +4.86% | 155,900 | $2.53 | $2.44 $2.60 |
| Aug 31, 2026 | $2.57 | $2.57 | $2.40 | $2.47 | $-0.07 | -2.76% | 377,211 | $2.45 | $2.40 $2.57 |
| Aug 28, 2026 | $2.43 | $2.54 | $2.38 | $2.54 | +$0.06 | +2.42% | 116,408 | $2.50 | $2.38 $2.54 |
| Aug 27, 2026 | $2.51 | $2.53 | $2.44 | $2.48 | $-0.03 | -1.20% | 139,580 | $2.48 | $2.44 $2.53 |
| Aug 26, 2026 | $2.49 | $2.53 | $2.44 | $2.51 | +$0.01 | +0.20% | 209,535 | $2.49 | $2.44 $2.53 |
| Aug 25, 2026 | $2.50 | $2.62 | $2.49 | $2.51 | $-0.01 | -0.20% | 210,327 | $2.54 | $2.49 $2.62 |
| Aug 24, 2026 | $2.59 | $2.65 | $2.51 | $2.51 | $-0.10 | -3.83% | 251,341 | $2.58 | $2.51 $2.65 |
| Aug 21, 2026 | $2.65 | $2.70 | $2.53 | $2.61 | $-0.03 | -1.14% | 106,542 | $2.60 | $2.53 $2.70 |