Skip to main content

Oceaneering International (NY: OII )

25.64 +0.09 (+0.35%)
Streaming Delayed Price Updated: 1:01 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 25.29 25.73 25.16 25.55 661,081 -0.09(-0.35%)
Oct 08, 2024 26.11 26.11 25.33 25.64 669,139 -0.73(-2.77%)
Oct 07, 2024 26.54 26.66 26.08 26.37 501,528 -0.17(-0.64%)
Oct 04, 2024 26.70 26.88 26.19 26.54 501,120 +0.36(+1.38%)
Oct 03, 2024 25.62 26.32 25.31 26.18 690,367 +0.54(+2.11%)
Oct 02, 2024 25.73 26.13 25.18 25.64 625,126 +0.22(+0.87%)
Oct 01, 2024 24.63 25.48 24.60 25.42 753,205 +0.55(+2.21%)
Sep 30, 2024 24.52 25.02 24.33 24.87 972,785 +0.09(+0.36%)
Sep 27, 2024 24.40 24.92 24.29 24.78 866,461 +0.74(+3.08%)
Sep 26, 2024 24.55 24.76 23.84 24.04 1,088,289 -1.02(-4.07%)
Sep 25, 2024 25.94 25.94 24.90 25.06 694,751 -1.04(-3.98%)
Sep 24, 2024 27.00 27.04 26.09 26.10 708,487 -0.25(-0.95%)
Sep 23, 2024 26.06 26.62 25.72 26.35 525,215 +0.33(+1.27%)
Sep 20, 2024 25.84 26.37 25.62 26.02 2,053,801 +0.16(+0.62%)
Sep 19, 2024 26.14 26.14 25.19 25.86 591,155 +0.85(+3.40%)
Sep 18, 2024 25.37 25.76 24.83 25.01 736,670 -0.49(-1.92%)
Sep 17, 2024 24.10 25.51 24.10 25.50 1,208,542 +1.55(+6.47%)
Sep 16, 2024 23.58 24.08 23.43 23.95 962,535 +0.75(+3.23%)
Sep 13, 2024 23.30 23.82 22.90 23.20 1,132,604 +0.35(+1.53%)
Sep 12, 2024 22.59 23.53 22.43 22.85 657,438 +0.37(+1.65%)
Sep 11, 2024 22.41 22.69 21.75 22.48 598,388 +0.07(+0.31%)
Sep 10, 2024 23.42 23.42 22.29 22.41 681,133 -1.03(-4.39%)
Sep 09, 2024 23.64 23.83 23.41 23.44 873,337 -0.16(-0.68%)
Sep 06, 2024 24.82 25.13 23.55 23.60 734,701 -1.19(-4.80%)
Sep 05, 2024 25.01 25.04 24.50 24.79 530,285 +0.03(+0.12%)
Sep 04, 2024 24.98 25.36 24.58 24.76 729,782 -0.29(-1.16%)
Sep 03, 2024 26.39 26.41 24.93 25.05 859,644 -1.94(-7.19%)
Aug 30, 2024 27.10 27.10 26.63 26.99 469,896 -0.30(-1.10%)
Aug 29, 2024 27.37 27.50 27.02 27.29 470,856 +0.24(+0.89%)
Aug 28, 2024 26.70 27.12 26.40 27.05 396,935 -0.01(-0.04%)
Aug 27, 2024 27.05 27.23 26.89 27.06 461,974 -0.25(-0.92%)
Aug 26, 2024 27.35 27.53 26.95 27.31 637,261 +0.46(+1.71%)
Aug 23, 2024 26.09 26.93 25.92 26.85 734,549 +1.12(+4.35%)
Aug 22, 2024 26.12 26.27 25.64 25.73 445,827 -0.29(-1.11%)
Aug 21, 2024 26.37 26.44 25.93 26.02 555,682 -0.01(-0.04%)
Aug 20, 2024 27.00 27.02 25.98 26.03 477,877 -1.10(-4.05%)
Aug 19, 2024 27.13 27.46 27.00 27.13 537,472 +0.02(+0.07%)
Aug 16, 2024 26.88 27.23 26.63 27.11 452,582 +0.06(+0.22%)
Aug 15, 2024 27.00 27.43 26.75 27.05 996,708 +0.60(+2.27%)
Aug 14, 2024 26.71 26.76 26.10 26.45 675,095 -0.05(-0.19%)
Aug 13, 2024 26.66 26.66 25.71 26.50 778,869 -0.27(-1.01%)
Aug 12, 2024 26.45 27.01 26.25 26.77 585,174 +0.41(+1.56%)
Aug 09, 2024 26.19 26.45 25.93 26.36 618,696 +0.20(+0.76%)
Aug 08, 2024 25.23 26.20 25.22 26.16 806,390 +1.14(+4.56%)
Aug 07, 2024 25.64 25.80 24.95 25.02 974,644 -0.03(-0.12%)
Aug 06, 2024 25.24 25.45 24.88 25.05 823,551 -0.15(-0.60%)
Aug 05, 2024 25.11 25.32 24.39 25.20 956,341 -1.23(-4.65%)
Aug 02, 2024 27.89 28.00 26.08 26.43 976,671 -2.55(-8.80%)
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.