Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oceaneering International (NY: OII )

23.53 +0.04 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 2.525 2.601 2.525 2.594 1,463,187 +0.07(+2.71%)
Sep 29, 2003 2.470 2.525 2.470 2.525 517,805 +0.06(+2.46%)
Sep 26, 2003 2.538 2.526 2.465 2.465 490,147 -0.07(-2.91%)
Sep 25, 2003 2.652 2.652 2.522 2.538 704,161 -0.13(-4.76%)
Sep 24, 2003 2.587 2.665 2.587 2.665 782,603 +0.11(+4.14%)
Sep 23, 2003 2.558 2.573 2.536 2.559 366,816 +0.00(+0.04%)
Sep 22, 2003 2.564 2.591 2.550 2.558 458,861 -0.01(-0.47%)
Sep 19, 2003 2.542 2.574 2.542 2.570 578,564 +0.03(+1.13%)
Sep 18, 2003 2.536 2.547 2.502 2.542 578,110 -0.00(-0.09%)
Sep 17, 2003 2.580 2.580 2.536 2.544 730,913 -0.05(-1.91%)
Sep 16, 2003 2.553 2.612 2.536 2.594 1,353,005 +0.05(+1.91%)
Sep 15, 2003 2.542 2.575 2.526 2.545 891,877 -0.00(-0.09%)
Sep 12, 2003 2.580 2.580 2.537 2.547 645,216 -0.03(-1.28%)
Sep 11, 2003 2.537 2.611 2.536 2.580 1,449,131 +0.04(+1.74%)
Sep 10, 2003 2.602 2.602 2.525 2.536 841,547 -0.07(-2.54%)
Sep 09, 2003 2.663 2.666 2.602 2.602 494,228 -0.06(-2.28%)
Sep 08, 2003 2.647 2.677 2.624 2.663 1,119,041 +0.01(+0.42%)
Sep 05, 2003 2.691 2.698 2.589 2.652 1,528,479 -0.05(-1.80%)
Sep 04, 2003 2.708 2.762 2.677 2.701 541,383 -0.01(-0.24%)
Sep 03, 2003 2.707 2.739 2.696 2.707 1,255,974 -0.01(-0.20%)
Sep 02, 2003 2.711 2.723 2.669 2.713 1,036,972 +0.00(+0.08%)
Aug 29, 2003 2.713 2.722 2.675 2.711 291,095 -0.01(-0.49%)
Aug 28, 2003 2.669 2.739 2.624 2.724 720,031 +0.01(+0.41%)
Aug 27, 2003 2.669 2.748 2.654 2.713 667,434 +0.03(+1.28%)
Aug 26, 2003 2.702 2.702 2.602 2.679 623,906 -0.04(-1.38%)
Aug 25, 2003 2.718 2.742 2.685 2.716 252,101 +0.00(+0.16%)
Aug 22, 2003 2.823 2.823 2.687 2.712 902,759 -0.10(-3.57%)
Aug 21, 2003 2.790 2.812 2.771 2.812 341,425 +0.03(+1.19%)
Aug 20, 2003 2.790 2.801 2.757 2.779 501,482 -0.02(-0.87%)
Aug 19, 2003 2.795 2.812 2.756 2.803 295,176 +0.02(+0.79%)
Aug 18, 2003 2.773 2.812 2.763 2.781 358,201 +0.02(+0.60%)
Aug 15, 2003 2.767 2.784 2.757 2.765 220,815 +0.00(+0.08%)
Aug 14, 2003 2.834 2.845 2.735 2.762 613,477 -0.06(-2.15%)
Aug 13, 2003 2.768 2.831 2.738 2.823 720,031 +0.06(+2.20%)
Aug 12, 2003 2.856 2.856 2.736 2.762 1,647,275 -0.14(-4.93%)
Aug 11, 2003 2.877 2.931 2.862 2.906 399,916 +0.03(+1.04%)
Aug 08, 2003 2.790 2.891 2.790 2.876 457,047 +0.11(+3.90%)
Aug 07, 2003 2.771 2.803 2.729 2.768 590,806 -0.00(-0.08%)
Aug 06, 2003 2.718 2.787 2.707 2.770 300,164 +0.05(+1.70%)
Aug 05, 2003 2.773 2.778 2.723 2.724 301,524 -0.05(-1.79%)
Aug 04, 2003 2.795 2.795 2.715 2.773 265,250 -0.02(-0.75%)
Aug 01, 2003 2.801 2.817 2.740 2.794 432,109 -0.02(-0.63%)
Jul 31, 2003 2.790 2.867 2.770 2.812 507,377 +0.03(+1.15%)
Jul 30, 2003 2.794 2.808 2.742 2.780 652,925 -0.01(-0.51%)
Jul 29, 2003 2.812 2.911 2.791 2.794 1,329,881 +0.00(+0.00%)
Jul 28, 2003 2.649 2.801 2.626 2.794 705,521 +0.14(+5.36%)
Jul 25, 2003 2.664 2.686 2.606 2.652 519,619 -0.01(-0.41%)
Jul 24, 2003 2.696 2.712 2.659 2.663 368,630 -0.03(-0.94%)
Jul 23, 2003 2.767 2.779 2.669 2.688 375,431 -0.08(-2.75%)
Jul 22, 2003 2.779 2.790 2.704 2.765 450,699 -0.00(-0.12%)
Jul 21, 2003 2.812 2.825 2.730 2.768 433,469 -0.04(-1.26%)
Jul 18, 2003 2.729 2.808 2.722 2.803 580,831 +0.09(+3.33%)
Jul 17, 2003 2.736 2.757 2.713 2.713 586,725 -0.02(-0.81%)
Jul 16, 2003 2.752 2.757 2.716 2.735 295,629 -0.02(-0.64%)
Jul 15, 2003 2.801 2.801 2.748 2.752 396,289 -0.05(-1.73%)
Jul 14, 2003 2.862 2.864 2.771 2.801 569,042 -0.06(-2.12%)
Jul 11, 2003 2.840 2.889 2.840 2.862 290,188 +0.03(+1.17%)
Jul 10, 2003 2.911 2.918 2.829 2.829 504,203 -0.07(-2.58%)
Jul 09, 2003 2.889 2.911 2.879 2.903 675,596 +0.03(+0.88%)
Jul 08, 2003 2.873 2.905 2.849 2.878 508,284 +0.01(+0.38%)
Jul 07, 2003 2.917 2.939 2.838 2.867 1,307,210 -0.05(-1.70%)
Jul 03, 2003 2.864 2.976 2.864 2.917 701,441 +0.04(+1.34%)
Jul 02, 2003 2.845 2.878 2.823 2.878 971,226 +0.03(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.