Skip to main content

Oceaneering International (NY: OII )

25.86 +0.85 (+3.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.028 3.088 3.006 3.061 559,286 +0.03(+1.09%)
Oct 30, 2002 2.956 3.082 2.928 3.028 612,228 +0.07(+2.43%)
Oct 29, 2002 2.923 2.979 2.865 2.956 442,994 +0.02(+0.83%)
Oct 28, 2002 2.994 3.011 2.928 2.932 469,691 -0.05(-1.74%)
Oct 25, 2002 2.948 2.989 2.896 2.983 462,904 +0.04(+1.20%)
Oct 24, 2002 3.039 3.039 2.928 2.948 757,932 -0.09(-2.98%)
Oct 23, 2002 3.040 3.066 3.017 3.039 651,142 -0.00(-0.04%)
Oct 22, 2002 3.055 3.066 2.996 3.040 318,105 -0.03(-0.86%)
Oct 21, 2002 3.067 3.067 2.998 3.066 622,635 +0.00(+0.00%)
Oct 18, 2002 3.088 3.088 3.054 3.066 368,784 -0.02(-0.72%)
Oct 17, 2002 3.083 3.105 3.039 3.088 609,965 -0.00(-0.14%)
Oct 16, 2002 3.138 3.144 3.017 3.093 420,821 -0.06(-1.79%)
Oct 15, 2002 3.127 3.232 3.104 3.149 1,247,533 +0.05(+1.60%)
Oct 14, 2002 2.983 3.124 2.975 3.099 649,785 +0.12(+4.20%)
Oct 11, 2002 3.061 3.094 2.975 2.975 586,888 -0.08(-2.46%)
Oct 10, 2002 2.939 3.063 2.923 3.050 718,564 +0.10(+3.37%)
Oct 09, 2002 2.860 3.000 2.860 2.950 1,233,958 +0.08(+2.69%)
Oct 08, 2002 2.819 2.906 2.819 2.873 736,664 +0.06(+1.96%)
Oct 07, 2002 2.851 2.898 2.795 2.818 201,813 -0.03(-1.05%)
Oct 04, 2002 2.873 2.923 2.830 2.848 575,123 -0.03(-1.15%)
Oct 03, 2002 3.022 3.049 2.881 2.881 973,320 -0.14(-4.68%)
Oct 02, 2002 2.874 3.104 2.856 3.022 1,397,762 +0.15(+5.15%)
Oct 01, 2002 2.840 2.884 2.770 2.874 697,297 +0.06(+2.20%)
Sep 30, 2002 2.696 2.873 2.643 2.812 546,163 +0.10(+3.67%)
Sep 27, 2002 2.685 2.762 2.678 2.713 838,023 +0.03(+1.24%)
Sep 26, 2002 2.597 2.692 2.593 2.680 536,661 +0.10(+4.08%)
Sep 25, 2002 2.530 2.597 2.530 2.575 626,255 +0.06(+2.28%)
Sep 24, 2002 2.674 2.675 2.514 2.517 293,217 -0.16(-5.87%)
Sep 23, 2002 2.635 2.685 2.629 2.674 245,705 +0.03(+1.21%)
Sep 20, 2002 2.641 2.663 2.596 2.642 456,116 +0.02(+0.89%)
Sep 19, 2002 2.687 2.696 2.609 2.619 275,118 -0.07(-2.67%)
Sep 18, 2002 2.652 2.712 2.630 2.691 341,635 +0.03(+1.25%)
Sep 17, 2002 2.751 2.751 2.657 2.657 271,045 -0.12(-4.37%)
Sep 16, 2002 2.751 2.798 2.740 2.779 219,008 +0.04(+1.41%)
Sep 13, 2002 2.729 2.814 2.707 2.740 476,026 +0.00(+0.00%)
Sep 12, 2002 2.773 2.775 2.680 2.740 438,921 -0.02(-0.80%)
Sep 11, 2002 2.812 2.830 2.762 2.762 150,681 -0.02(-0.79%)
Sep 10, 2002 2.771 2.807 2.734 2.785 477,836 +0.01(+0.48%)
Sep 09, 2002 2.790 2.818 2.702 2.771 397,744 -0.02(-0.87%)
Sep 06, 2002 2.751 2.796 2.707 2.796 384,169 +0.09(+3.48%)
Sep 05, 2002 2.653 2.724 2.617 2.702 820,829 +0.05(+1.88%)
Sep 04, 2002 2.541 2.639 2.514 2.652 525,348 +0.10(+4.12%)
Sep 03, 2002 2.718 2.718 2.541 2.547 301,815 -0.19(-6.79%)
Aug 30, 2002 2.663 2.778 2.663 2.733 532,588 +0.06(+2.19%)
Aug 29, 2002 2.646 2.692 2.606 2.674 583,268 +0.02(+0.75%)
Aug 28, 2002 2.751 2.762 2.639 2.654 680,102 -0.11(-3.92%)
Aug 27, 2002 2.762 2.807 2.735 2.762 922,640 +0.01(+0.40%)
Aug 26, 2002 2.630 2.786 2.581 2.751 559,286 +0.12(+4.62%)
Aug 23, 2002 2.642 2.707 2.630 2.630 399,554 -0.01(-0.42%)
Aug 22, 2002 2.635 2.674 2.620 2.641 566,978 +0.01(+0.42%)
Aug 21, 2002 2.630 2.635 2.553 2.630 538,018 +0.00(+0.00%)
Aug 20, 2002 2.657 2.657 2.569 2.630 607,250 -0.00(-0.04%)
Aug 16, 2002 2.602 2.697 2.598 2.631 451,591 +0.05(+1.97%)
Aug 15, 2002 2.519 2.652 2.518 2.580 431,681 +0.07(+2.86%)
Aug 14, 2002 2.492 2.553 2.491 2.508 651,142 +0.03(+1.29%)
Aug 13, 2002 2.431 2.530 2.431 2.476 1,148,889 +0.04(+1.82%)
Aug 12, 2002 2.254 2.432 2.227 2.432 703,179 +0.23(+10.60%)
Aug 07, 2002 2.221 2.240 2.166 2.199 717,659 -0.02(-0.85%)
Aug 06, 2002 2.182 2.236 2.182 2.218 625,350 +0.05(+2.35%)
Aug 05, 2002 2.232 2.271 2.165 2.167 779,199 -0.05(-2.19%)
Aug 02, 2002 2.298 2.298 2.116 2.215 461,999 -0.07(-3.19%)
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.