Skip to main content

Oceaneering International (NY: OII )

23.43 +0.10 (+0.43%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.890 8.930 8.270 8.450 1,468,900 -0.49(-5.48%)
Jan 28, 2021 8.910 9.150 8.680 8.940 2,625,154 +0.22(+2.52%)
Jan 27, 2021 9.230 9.510 8.670 8.720 1,969,420 -0.78(-8.21%)
Jan 26, 2021 9.880 9.980 9.480 9.500 917,293 -0.22(-2.26%)
Jan 25, 2021 10.20 10.24 9.430 9.720 1,487,964 -0.82(-7.78%)
Jan 22, 2021 9.990 10.54 9.910 10.54 1,662,700 +0.19(+1.84%)
Jan 21, 2021 11.12 11.19 10.18 10.35 1,525,050 -0.85(-7.59%)
Jan 20, 2021 11.77 11.84 10.91 11.20 975,089 -0.46(-3.95%)
Jan 19, 2021 11.83 11.83 11.34 11.66 1,508,139 +0.08(+0.69%)
Jan 15, 2021 12.07 12.08 11.27 11.58 2,269,600 -0.16(-1.36%)
Jan 14, 2021 11.07 12.05 11.01 11.74 1,431,125 +0.81(+7.41%)
Jan 13, 2021 11.23 11.27 10.65 10.93 1,090,111 -0.33(-2.93%)
Jan 12, 2021 10.25 11.26 10.17 11.26 1,175,766 +1.23(+12.26%)
Jan 11, 2021 10.12 10.39 9.900 10.03 1,272,593 -0.39(-3.74%)
Jan 08, 2021 10.66 10.66 10.03 10.42 1,199,400 -0.01(-0.10%)
Jan 07, 2021 10.41 10.84 10.12 10.43 1,921,890 +0.29(+2.86%)
Jan 06, 2021 9.670 10.24 9.310 10.14 2,603,651 +0.99(+10.82%)
Jan 05, 2021 8.250 9.430 8.250 9.150 1,849,760 +0.92(+11.18%)
Jan 04, 2021 8.110 8.420 7.935 8.230 1,101,248 +0.28(+3.52%)
Dec 31, 2020 7.950 7.950 7.950 610,336 -0.01(-0.13%)
Dec 30, 2020 7.940 8.190 7.875 7.960 610,336 -0.04(-0.50%)
Dec 29, 2020 8.080 8.140 7.770 8.000 627,803 +0.03(+0.38%)
Dec 28, 2020 8.250 8.360 7.940 7.970 519,505 -0.18(-2.21%)
Dec 24, 2020 8.300 8.300 7.880 8.150 396,200 -0.11(-1.33%)
Dec 23, 2020 8.050 8.550 7.970 8.260 917,735 +0.37(+4.69%)
Dec 22, 2020 8.110 8.150 7.800 7.890 1,001,225 -0.27(-3.31%)
Dec 21, 2020 7.850 8.215 7.690 8.160 1,253,129 -0.10(-1.21%)
Dec 18, 2020 8.680 8.760 8.200 8.260 2,345,600 -0.45(-5.17%)
Dec 17, 2020 8.880 8.890 8.655 8.710 1,399,680 -0.14(-1.58%)
Dec 16, 2020 8.700 8.905 8.470 8.850 1,327,763 +0.20(+2.31%)
Dec 15, 2020 8.440 8.670 8.130 8.650 1,360,862 +0.40(+4.85%)
Dec 14, 2020 8.450 8.500 8.005 8.250 1,675,045 +0.05(+0.61%)
Dec 11, 2020 8.190 8.250 7.985 8.200 1,214,000 -0.11(-1.32%)
Dec 10, 2020 7.610 8.500 7.590 8.310 1,193,585 +0.66(+8.63%)
Dec 09, 2020 7.650 8.060 7.470 7.650 1,395,939 +0.02(+0.26%)
Dec 08, 2020 7.110 7.630 7.110 7.630 828,004 +0.34(+4.66%)
Dec 07, 2020 7.440 7.460 7.140 7.290 686,246 -0.32(-4.20%)
Dec 04, 2020 7.000 7.620 6.865 7.610 1,138,800 +0.87(+12.91%)
Dec 03, 2020 6.730 6.900 6.590 6.740 857,151 +0.04(+0.60%)
Dec 02, 2020 6.460 6.900 6.250 6.700 1,196,146 +0.22(+3.40%)
Dec 01, 2020 6.320 6.550 6.250 6.480 1,097,095 +0.41(+6.75%)
Nov 30, 2020 6.680 6.680 6.000 6.070 1,427,393 -0.65(-9.67%)
Nov 27, 2020 7.060 7.080 6.500 6.720 780,200 -0.41(-5.75%)
Nov 25, 2020 7.320 7.450 7.050 7.130 1,157,300 -0.35(-4.68%)
Nov 24, 2020 7.350 7.690 7.080 7.480 1,633,042 +0.59(+8.56%)
Nov 23, 2020 6.590 6.900 6.470 6.890 1,692,367 +0.52(+8.16%)
Nov 20, 2020 6.620 6.660 6.310 6.370 1,282,600 -0.34(-5.07%)
Nov 19, 2020 6.260 6.720 6.217 6.710 1,053,872 +0.38(+6.00%)
Nov 18, 2020 6.290 6.830 6.290 6.330 1,467,267 +0.10(+1.61%)
Nov 17, 2020 5.710 6.240 5.620 6.230 1,748,468 +0.29(+4.88%)
Nov 16, 2020 5.720 6.020 5.600 5.940 1,428,953 +0.60(+11.24%)
Nov 13, 2020 5.140 5.480 5.140 5.340 662,900 +0.26(+5.12%)
Nov 12, 2020 5.190 5.335 5.040 5.080 1,116,141 -0.31(-5.75%)
Nov 11, 2020 5.610 5.670 5.200 5.390 1,113,575 -0.16(-2.88%)
Nov 10, 2020 5.700 5.760 5.410 5.550 1,877,271 -0.10(-1.77%)
Nov 09, 2020 4.890 5.860 4.880 5.650 2,724,020 +1.39(+32.63%)
Nov 06, 2020 4.430 4.495 4.255 4.260 708,200 -0.14(-3.18%)
Nov 05, 2020 4.330 4.530 4.330 4.400 797,011 +0.04(+0.92%)
Nov 04, 2020 4.350 4.480 4.070 4.360 1,276,305 -0.06(-1.36%)
Nov 03, 2020 4.430 4.720 4.310 4.420 1,143,314 +0.19(+4.49%)
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.