Oceaneering International (NY: OII )

15.57 USD +0.55 (+3.66%)
Streaming Delayed Price Updated: 3:29 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2021 15.38 15.50 14.88 15.02 661,940 -0.10(-0.66%)
Oct 13, 2021 14.30 15.20 14.15 15.12 947,752 +0.59(+4.06%)
Oct 12, 2021 14.48 14.80 14.17 14.53 775,592 +0.03(+0.21%)
Oct 11, 2021 15.05 15.27 14.48 14.50 625,171 -0.12(-0.82%)
Oct 08, 2021 14.25 14.82 14.20 14.62 555,123 +0.60(+4.28%)
Oct 07, 2021 13.34 14.23 13.31 14.02 870,267 +0.62(+4.63%)
Oct 06, 2021 14.47 14.64 13.36 13.40 1,092,639 -1.54(-10.31%)
Oct 05, 2021 15.00 15.27 14.46 14.94 1,131,103 +0.10(+0.67%)
Oct 04, 2021 14.45 15.00 14.32 14.84 1,782,975 +0.75(+5.32%)
Oct 01, 2021 13.43 14.29 13.33 14.09 1,496,665 +0.77(+5.78%)
Sep 30, 2021 13.49 13.57 12.99 13.32 936,174 -0.17(-1.26%)
Sep 29, 2021 13.72 13.73 13.26 13.49 638,754 -0.24(-1.75%)
Sep 28, 2021 14.05 14.81 13.70 13.73 1,070,014 -0.02(-0.15%)
Sep 27, 2021 13.45 14.07 13.40 13.75 788,727 +0.80(+6.18%)
Sep 24, 2021 12.83 13.19 12.69 12.95 737,189 -0.08(-0.61%)
Sep 23, 2021 12.46 13.20 12.28 13.03 733,819 +0.73(+5.93%)
Sep 22, 2021 12.34 12.79 12.28 12.30 726,154 +0.31(+2.59%)
Sep 21, 2021 12.24 12.31 11.62 11.99 595,147 -0.02(-0.17%)
Sep 20, 2021 11.94 12.28 11.65 12.01 675,533 -0.63(-4.98%)
Sep 17, 2021 12.92 13.09 12.40 12.64 2,426,479 -0.35(-2.69%)
Sep 16, 2021 13.45 13.50 12.83 12.99 868,250 -0.55(-4.06%)
Sep 15, 2021 13.29 13.90 13.22 13.54 950,235 +0.52(+3.99%)
Sep 14, 2021 13.50 13.52 12.88 13.02 644,215 -0.17(-1.29%)
Sep 13, 2021 12.56 13.54 12.56 13.19 1,020,851 +0.78(+6.29%)
Sep 10, 2021 12.69 12.79 12.24 12.41 502,014 +0.06(+0.49%)
Sep 09, 2021 12.00 12.51 11.66 12.35 1,031,016 +0.04(+0.32%)
Sep 08, 2021 13.19 13.20 12.29 12.31 924,034 -0.85(-6.46%)
Sep 07, 2021 12.85 13.35 12.85 13.16 631,005 +0.14(+1.08%)
Sep 03, 2021 12.82 13.12 12.64 13.02 716,536 +0.21(+1.64%)
Sep 02, 2021 12.66 13.08 12.55 12.81 613,862 +0.41(+3.31%)
Sep 01, 2021 12.35 12.54 12.01 12.40 666,042 +0.10(+0.81%)
Aug 31, 2021 12.22 12.56 12.17 12.30 749,450 +0.01(+0.08%)
Aug 30, 2021 12.94 12.97 12.23 12.29 472,835 -0.44(-3.46%)
Aug 27, 2021 12.12 12.99 12.12 12.73 924,117 +0.74(+6.17%)
Aug 26, 2021 12.12 12.33 11.98 11.99 405,595 -0.34(-2.76%)
Aug 25, 2021 12.21 12.42 12.10 12.33 365,427 +0.07(+0.57%)
Aug 24, 2021 12.11 12.49 12.11 12.26 383,436 +0.36(+3.03%)
Aug 23, 2021 11.47 11.99 11.47 11.90 598,167 +0.84(+7.59%)
Aug 20, 2021 10.84 11.11 10.71 11.06 489,345 +0.08(+0.73%)
Aug 19, 2021 11.28 11.48 10.71 10.98 1,107,592 -0.70(-5.99%)
Aug 18, 2021 11.78 12.19 11.62 11.68 712,935 +0.02(+0.17%)
Aug 17, 2021 11.70 12.09 11.46 11.66 555,114 -0.27(-2.26%)
Aug 16, 2021 11.95 12.22 11.60 11.93 698,749 -0.34(-2.77%)
Aug 13, 2021 12.45 12.71 12.21 12.27 533,829 -0.29(-2.31%)
Aug 12, 2021 12.94 12.97 12.24 12.56 529,626 -0.16(-1.26%)
Aug 11, 2021 12.61 12.82 12.31 12.72 453,829 -0.04(-0.31%)
Aug 10, 2021 12.24 12.91 12.24 12.76 581,154 +0.48(+3.91%)
Aug 09, 2021 12.23 12.45 11.77 12.28 741,651 -0.24(-1.92%)
Aug 06, 2021 12.32 12.88 12.32 12.52 734,737 +0.47(+3.90%)
Aug 05, 2021 12.12 12.45 11.93 12.05 718,669 +0.10(+0.84%)
Aug 04, 2021 12.89 13.04 11.94 11.95 834,625 -1.39(-10.42%)
Aug 03, 2021 12.94 13.40 12.54 13.34 789,414 +0.36(+2.77%)
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.