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

Oceaneering International (NY: OII )

22.89 +0.37 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2005 5.270 5.378 5.205 5.306 1,042,413 +0.06(+1.22%)
Oct 28, 2005 5.087 5.249 4.987 5.242 1,006,139 +0.16(+3.17%)
Oct 27, 2005 5.260 5.277 5.071 5.081 873,740 -0.16(-3.03%)
Oct 26, 2005 5.260 5.418 5.199 5.240 1,037,425 -0.03(-0.50%)
Oct 25, 2005 5.171 5.272 5.155 5.267 1,119,041 +0.10(+2.03%)
Oct 24, 2005 4.988 5.163 4.976 5.162 945,834 +0.17(+3.49%)
Oct 21, 2005 4.936 5.099 4.931 4.988 1,370,689 +0.05(+1.05%)
Oct 20, 2005 5.221 5.230 4.820 4.936 2,888,740 -0.31(-5.87%)
Oct 19, 2005 5.089 5.250 4.902 5.243 1,588,331 +0.15(+2.90%)
Oct 18, 2005 5.304 5.352 5.078 5.096 1,499,914 -0.22(-4.15%)
Oct 17, 2005 5.387 5.414 5.258 5.316 1,382,024 -0.01(-0.19%)
Oct 14, 2005 5.196 5.338 5.056 5.326 2,644,346 +0.12(+2.35%)
Oct 13, 2005 5.425 5.425 5.028 5.204 3,182,556 -0.27(-4.86%)
Oct 12, 2005 5.620 5.651 5.387 5.470 1,710,301 -0.15(-2.65%)
Oct 11, 2005 5.670 5.730 5.618 5.618 1,576,542 -0.01(-0.20%)
Oct 10, 2005 5.685 5.696 5.591 5.629 2,172,336 -0.05(-0.95%)
Oct 07, 2005 5.503 5.757 5.503 5.683 2,192,740 +0.20(+3.72%)
Oct 06, 2005 5.507 5.602 5.388 5.479 2,868,336 -0.03(-0.48%)
Oct 05, 2005 5.850 5.850 5.459 5.506 1,989,154 -0.35(-5.93%)
Oct 04, 2005 5.970 5.970 5.839 5.853 1,810,960 -0.12(-1.98%)
Oct 03, 2005 5.894 5.971 5.894 5.971 2,150,118 +0.08(+1.39%)
Sep 30, 2005 5.827 5.972 5.850 5.890 1,584,703 +0.06(+1.10%)
Sep 29, 2005 5.762 5.844 5.751 5.826 1,484,044 +0.13(+2.25%)
Sep 28, 2005 5.756 5.767 5.625 5.698 1,062,363 -0.06(-1.05%)
Sep 27, 2005 5.639 5.806 5.547 5.758 1,673,120 +0.12(+2.13%)
Sep 26, 2005 5.586 5.657 5.503 5.638 1,799,624 +0.05(+0.89%)
Sep 23, 2005 5.589 5.612 5.436 5.589 1,973,284 -0.01(-0.14%)
Sep 22, 2005 5.811 5.830 5.514 5.596 2,034,949 -0.14(-2.44%)
Sep 21, 2005 5.475 5.745 5.475 5.736 3,079,630 +0.28(+5.20%)
Sep 20, 2005 5.547 5.613 5.380 5.453 1,604,654 -0.10(-1.77%)
Sep 19, 2005 5.508 5.561 5.459 5.551 1,556,138 +0.08(+1.43%)
Sep 16, 2005 5.481 5.514 5.427 5.473 1,303,129 +0.04(+0.71%)
Sep 15, 2005 5.387 5.451 5.376 5.434 971,226 +0.06(+1.02%)
Sep 14, 2005 5.304 5.379 5.270 5.379 1,134,003 +0.07(+1.39%)
Sep 13, 2005 5.361 5.370 5.283 5.305 1,398,347 -0.08(-1.56%)
Sep 12, 2005 5.481 5.481 5.363 5.389 1,154,407 -0.09(-1.67%)
Sep 09, 2005 5.453 5.486 5.384 5.481 1,215,166 +0.07(+1.22%)
Sep 08, 2005 5.464 5.464 5.329 5.414 1,275,017 -0.04(-0.71%)
Sep 07, 2005 5.403 5.453 5.365 5.453 1,370,689 +0.05(+0.98%)
Sep 06, 2005 5.414 5.447 5.250 5.400 1,612,815 +0.01(+0.18%)
Sep 02, 2005 5.431 5.464 5.293 5.390 2,080,745 -0.09(-1.67%)
Sep 01, 2005 5.700 5.731 5.333 5.482 3,939,768 -0.00(-0.02%)
Aug 31, 2005 5.089 5.718 5.087 5.483 9,598,452 +0.41(+8.18%)
Aug 30, 2005 4.872 5.073 4.872 5.068 1,722,543 +0.22(+4.45%)
Aug 29, 2005 4.852 4.940 4.731 4.852 1,825,923 +0.20(+4.27%)
Aug 26, 2005 4.742 4.747 4.614 4.654 526,420 -0.07(-1.45%)
Aug 25, 2005 4.731 4.753 4.673 4.722 508,284 -0.02(-0.37%)
Aug 24, 2005 4.662 4.791 4.649 4.740 585,818 +0.08(+1.82%)
Aug 23, 2005 4.729 4.741 4.570 4.655 577,203 -0.05(-1.10%)
Aug 22, 2005 4.724 4.742 4.631 4.706 769,454 +0.00(+0.09%)
Aug 19, 2005 4.701 4.740 4.655 4.702 717,310 +0.04(+0.76%)
Aug 18, 2005 4.676 4.702 4.618 4.667 1,185,240 -0.04(-0.75%)
Aug 17, 2005 4.785 4.791 4.647 4.702 1,617,803 -0.09(-1.89%)
Aug 16, 2005 4.810 4.826 4.753 4.792 995,710 -0.02(-0.37%)
Aug 15, 2005 4.852 4.858 4.797 4.810 737,714 -0.04(-0.89%)
Aug 12, 2005 4.953 4.953 4.789 4.853 749,957 -0.10(-2.11%)
Aug 11, 2005 4.899 4.961 4.880 4.958 530,048 +0.05(+1.06%)
Aug 10, 2005 4.874 4.956 4.874 4.906 769,907 +0.05(+1.00%)
Aug 09, 2005 4.870 4.878 4.835 4.858 948,555 +0.00(+0.09%)
Aug 08, 2005 4.913 4.946 4.841 4.853 1,237,383 -0.03(-0.65%)
Aug 05, 2005 4.860 4.885 4.846 4.885 1,238,290 +0.03(+0.68%)
Aug 04, 2005 4.855 4.897 4.852 4.852 886,889 -0.00(-0.07%)
Aug 03, 2005 4.907 4.907 4.844 4.855 1,307,210 -0.04(-0.90%)
Aug 02, 2005 4.859 4.910 4.852 4.899 1,067,804 +0.05(+0.95%)
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.