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, 2022 13.22 14.26 13.22 13.99 2,071,381 +0.69(+5.19%)
Oct 28, 2022 13.12 13.45 13.03 13.30 1,522,592 +0.22(+1.68%)
Oct 27, 2022 12.22 13.92 12.12 13.08 3,672,369 +1.85(+16.47%)
Oct 26, 2022 10.87 11.45 10.85 11.23 1,566,803 +0.55(+5.15%)
Oct 25, 2022 10.40 10.78 10.27 10.68 1,458,831 +0.21(+2.01%)
Oct 24, 2022 10.13 10.49 10.02 10.47 1,109,819 +0.32(+3.15%)
Oct 21, 2022 9.750 10.26 9.660 10.15 1,286,696 +0.53(+5.51%)
Oct 20, 2022 9.710 9.900 9.495 9.620 1,066,999 -0.02(-0.21%)
Oct 19, 2022 9.150 9.640 9.060 9.640 1,946,704 +0.61(+6.76%)
Oct 18, 2022 9.190 9.420 8.930 9.030 953,624 +0.03(+0.33%)
Oct 17, 2022 9.060 9.140 8.900 9.000 1,089,464 +0.20(+2.27%)
Oct 14, 2022 9.000 9.170 8.670 8.800 1,723,012 -0.20(-2.22%)
Oct 13, 2022 8.500 9.205 8.490 9.000 2,576,929 +0.43(+5.02%)
Oct 12, 2022 8.600 8.670 8.360 8.570 1,116,653 -0.16(-1.83%)
Oct 11, 2022 8.650 8.910 8.548 8.730 832,961 -0.17(-1.91%)
Oct 10, 2022 9.320 9.440 8.790 8.900 837,966 -0.43(-4.61%)
Oct 07, 2022 9.480 9.630 9.210 9.330 1,131,857 -0.25(-2.61%)
Oct 06, 2022 9.200 9.710 9.200 9.580 1,039,229 -0.01(-0.10%)
Oct 05, 2022 9.280 9.620 9.205 9.590 1,124,616 +0.15(+1.59%)
Oct 04, 2022 9.100 9.515 8.920 9.440 1,387,508 +0.45(+5.01%)
Oct 03, 2022 8.420 8.990 8.350 8.990 2,500,041 +1.03(+12.94%)
Sep 30, 2022 7.970 8.120 7.855 7.960 1,224,174 -0.14(-1.73%)
Sep 29, 2022 7.900 8.120 7.690 8.100 1,717,130 +0.22(+2.79%)
Sep 28, 2022 7.750 8.050 7.750 7.880 1,206,811 +0.17(+2.20%)
Sep 27, 2022 7.570 7.860 7.520 7.710 973,504 +0.41(+5.62%)
Sep 26, 2022 7.590 7.660 7.250 7.300 1,009,966 -0.33(-4.33%)
Sep 23, 2022 7.860 7.880 7.433 7.630 1,397,273 -0.68(-8.18%)
Sep 22, 2022 8.570 8.685 8.240 8.310 886,848 -0.08(-0.95%)
Sep 21, 2022 8.850 8.950 8.390 8.390 823,068 -0.26(-3.01%)
Sep 20, 2022 9.060 9.060 8.520 8.650 1,371,809 -0.54(-5.88%)
Sep 19, 2022 9.200 9.460 9.040 9.190 806,253 -0.15(-1.61%)
Sep 16, 2022 9.410 9.495 9.055 9.340 3,540,442 -0.18(-1.89%)
Sep 15, 2022 9.470 9.630 9.330 9.520 1,154,830 -0.25(-2.56%)
Sep 14, 2022 9.300 9.780 9.300 9.770 1,012,939 +0.57(+6.20%)
Sep 13, 2022 9.580 9.690 9.030 9.200 1,099,800 -0.63(-6.41%)
Sep 12, 2022 9.980 10.02 9.710 9.830 981,555 -0.03(-0.30%)
Sep 09, 2022 9.170 9.970 9.125 9.860 1,314,354 +1.00(+11.29%)
Sep 08, 2022 9.000 9.100 8.780 8.860 1,067,724 -0.12(-1.34%)
Sep 07, 2022 8.890 8.990 8.590 8.980 993,140 -0.19(-2.07%)
Sep 06, 2022 9.460 9.630 9.090 9.170 876,141 -0.21(-2.24%)
Sep 02, 2022 9.170 9.410 9.040 9.380 722,340 +0.55(+6.23%)
Sep 01, 2022 8.790 8.960 8.565 8.830 1,141,685 -0.02(-0.23%)
Aug 31, 2022 8.880 9.030 8.660 8.850 1,135,639 -0.10(-1.12%)
Aug 30, 2022 9.220 9.220 8.830 8.950 730,971 -0.50(-5.29%)
Aug 29, 2022 9.260 9.650 9.260 9.450 460,990 +0.13(+1.39%)
Aug 26, 2022 9.760 9.780 9.190 9.320 672,166 -0.54(-5.48%)
Aug 25, 2022 9.800 9.940 9.690 9.860 432,434 +0.15(+1.54%)
Aug 24, 2022 9.340 9.765 9.340 9.710 974,585 +0.31(+3.30%)
Aug 23, 2022 9.170 9.660 9.170 9.400 759,155 +0.44(+4.91%)
Aug 22, 2022 9.030 9.080 8.780 8.960 481,119 -0.20(-2.18%)
Aug 19, 2022 9.300 9.350 9.020 9.160 433,596 -0.19(-2.03%)
Aug 18, 2022 9.050 9.410 9.050 9.350 439,471 +0.38(+4.24%)
Aug 17, 2022 8.940 9.100 8.780 8.970 507,853 -0.01(-0.11%)
Aug 16, 2022 9.300 9.440 8.870 8.980 711,564 -0.23(-2.50%)
Aug 15, 2022 9.100 9.245 8.860 9.210 670,052 -0.43(-4.46%)
Aug 12, 2022 9.310 9.640 9.270 9.640 546,275 +0.31(+3.32%)
Aug 11, 2022 9.420 9.640 9.270 9.330 836,807 +0.16(+1.74%)
Aug 10, 2022 9.100 9.260 8.800 9.170 784,435 +0.03(+0.33%)
Aug 09, 2022 9.200 9.380 8.985 9.140 772,754 +0.09(+0.99%)
Aug 08, 2022 8.720 9.095 8.590 9.050 1,056,757 +0.31(+3.55%)
Aug 05, 2022 8.650 9.119 8.590 8.740 908,682 +0.09(+1.04%)
Aug 04, 2022 9.120 9.140 8.620 8.650 1,242,863 -0.52(-5.67%)
Aug 03, 2022 9.880 9.880 9.115 9.170 1,386,505 -0.64(-6.52%)
Aug 02, 2022 10.11 10.28 9.790 9.810 1,175,274 -0.44(-4.29%)
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.