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

Oceaneering International (NY: OII )

23.66 +0.13 (+0.57%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 17, 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 (%)
Jan 31, 2005 4.142 4.205 4.082 4.202 788,044 +0.06(+1.46%)
Jan 28, 2005 4.168 4.168 4.096 4.142 589,446 -0.04(-0.98%)
Jan 27, 2005 4.142 4.185 4.131 4.183 459,314 +0.05(+1.20%)
Jan 26, 2005 4.093 4.135 4.062 4.133 1,052,388 +0.05(+1.11%)
Jan 25, 2005 4.042 4.088 4.008 4.088 675,596 +0.06(+1.42%)
Jan 24, 2005 4.033 4.077 4.019 4.030 500,575 +0.01(+0.30%)
Jan 21, 2005 4.002 4.092 3.995 4.018 521,433 +0.01(+0.36%)
Jan 20, 2005 4.047 4.059 3.965 4.004 826,131 -0.07(-1.60%)
Jan 19, 2005 4.118 4.132 4.057 4.069 564,054 -0.05(-1.18%)
Jan 18, 2005 4.058 4.152 4.058 4.118 597,607 +0.06(+1.52%)
Jan 14, 2005 4.003 4.057 3.946 4.056 724,565 +0.05(+1.35%)
Jan 13, 2005 4.008 4.059 3.992 4.002 599,874 -0.01(-0.16%)
Jan 12, 2005 3.930 4.019 3.915 4.008 620,278 +0.07(+1.74%)
Jan 11, 2005 3.894 3.969 3.871 3.940 557,706 +0.04(+1.10%)
Jan 10, 2005 3.915 4.012 3.895 3.897 1,570,647 -0.01(-0.14%)
Jan 07, 2005 4.042 4.042 3.871 3.903 1,461,373 -0.12(-3.07%)
Jan 06, 2005 3.952 4.094 3.947 4.026 1,108,159 +0.09(+2.24%)
Jan 05, 2005 3.964 4.002 3.937 3.938 1,239,650 -0.03(-0.70%)
Jan 04, 2005 3.958 4.042 3.958 3.965 816,156 +0.01(+0.20%)
Jan 03, 2005 4.115 4.119 3.949 3.958 847,895 -0.16(-3.83%)
Dec 31, 2004 4.089 4.157 4.089 4.115 377,245 +0.03(+0.65%)
Dec 30, 2004 4.163 4.163 4.088 4.089 617,558 -0.07(-1.75%)
Dec 29, 2004 4.146 4.186 4.132 4.162 463,395 +0.01(+0.16%)
Dec 28, 2004 4.097 4.157 4.096 4.155 480,172 +0.07(+1.81%)
Dec 27, 2004 4.152 4.152 4.069 4.081 739,074 -0.06(-1.44%)
Dec 23, 2004 4.146 4.164 4.133 4.141 384,500 +0.02(+0.54%)
Dec 22, 2004 4.141 4.146 4.080 4.119 1,003,418 -0.02(-0.37%)
Dec 21, 2004 4.141 4.161 4.092 4.134 813,435 +0.01(+0.24%)
Dec 20, 2004 4.168 4.168 4.090 4.124 613,024 -0.04(-1.06%)
Dec 17, 2004 4.111 4.171 4.091 4.168 665,620 +0.06(+1.39%)
Dec 16, 2004 4.157 4.157 4.086 4.111 662,446 -0.04(-0.98%)
Dec 15, 2004 4.075 4.156 4.039 4.152 1,031,530 +0.08(+1.89%)
Dec 14, 2004 4.003 4.102 4.003 4.075 825,224 +0.09(+2.27%)
Dec 13, 2004 3.947 3.990 3.920 3.984 535,035 +0.04(+1.03%)
Dec 10, 2004 3.987 4.022 3.905 3.943 638,869 -0.04(-1.05%)
Dec 09, 2004 3.942 3.995 3.931 3.985 670,608 +0.04(+1.06%)
Dec 08, 2004 3.881 3.963 3.832 3.943 1,433,714 +0.06(+1.62%)
Dec 07, 2004 4.025 4.029 3.856 3.881 1,690,350 -0.12(-3.06%)
Dec 06, 2004 3.959 4.007 3.919 4.003 1,102,264 +0.06(+1.60%)
Dec 03, 2004 3.883 3.973 3.876 3.940 925,884 +0.06(+1.48%)
Dec 02, 2004 4.069 4.069 3.854 3.883 2,030,869 -0.18(-4.32%)
Dec 01, 2004 4.237 4.237 4.057 4.058 2,215,411 -0.18(-4.17%)
Nov 30, 2004 4.262 4.273 4.234 4.234 537,302 -0.02(-0.52%)
Nov 29, 2004 4.251 4.269 4.180 4.257 633,881 +0.01(+0.21%)
Nov 26, 2004 4.229 4.272 4.229 4.248 331,450 +0.01(+0.23%)
Nov 24, 2004 4.221 4.262 4.130 4.238 601,688 +0.02(+0.37%)
Nov 23, 2004 4.168 4.240 4.162 4.222 1,058,282 +0.05(+1.08%)
Nov 22, 2004 4.141 4.185 4.098 4.177 876,461 +0.04(+1.04%)
Nov 19, 2004 4.146 4.182 4.110 4.134 837,467 -0.00(-0.03%)
Nov 18, 2004 4.108 4.151 4.087 4.135 815,249 +0.04(+1.02%)
Nov 17, 2004 3.951 4.094 3.949 4.093 1,175,718 +0.15(+3.74%)
Nov 16, 2004 3.953 3.997 3.940 3.946 668,341 +0.00(+0.08%)
Nov 15, 2004 3.986 3.986 3.879 3.942 1,206,551 -0.05(-1.24%)
Nov 12, 2004 3.991 4.003 3.970 3.992 749,050 +0.01(+0.30%)
Nov 11, 2004 4.003 4.004 3.937 3.980 471,557 -0.02(-0.44%)
Nov 10, 2004 3.962 4.019 3.939 3.997 801,646 +0.04(+0.89%)
Nov 09, 2004 3.971 3.992 3.950 3.962 752,677 -0.01(-0.22%)
Nov 08, 2004 4.064 4.067 3.953 3.971 1,128,562 -0.10(-2.36%)
Nov 05, 2004 4.058 4.069 4.030 4.067 745,876 +0.00(+0.08%)
Nov 04, 2004 4.097 4.124 4.027 4.064 1,197,029 -0.02(-0.59%)
Nov 03, 2004 3.865 4.108 3.865 4.088 1,372,049 +0.25(+6.49%)
Nov 02, 2004 3.843 3.885 3.783 3.839 1,230,582 +0.01(+0.32%)
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.