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

Oceaneering International (NY: OII )

23.39 -0.12 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Feb 27, 2004 3.777 3.803 3.756 3.769 632,067 -0.02(-0.49%)
Feb 26, 2004 3.716 3.814 3.700 3.788 864,218 +0.07(+1.93%)
Feb 25, 2004 3.567 3.727 3.561 3.716 955,809 +0.16(+4.37%)
Feb 24, 2004 3.595 3.634 3.557 3.561 896,865 -0.02(-0.65%)
Feb 23, 2004 3.584 3.627 3.566 3.584 978,480 +0.00(+0.00%)
Feb 20, 2004 3.584 3.617 3.507 3.584 1,331,695 +0.12(+3.34%)
Feb 19, 2004 3.418 3.503 3.396 3.468 1,174,358 -0.07(-1.87%)
Feb 18, 2004 3.562 3.572 3.523 3.534 515,538 -0.04(-1.08%)
Feb 17, 2004 3.529 3.634 3.529 3.573 522,793 +0.04(+1.25%)
Feb 13, 2004 3.566 3.578 3.511 3.529 574,483 -0.04(-1.08%)
Feb 12, 2004 3.476 3.571 3.474 3.567 934,045 +0.09(+2.63%)
Feb 11, 2004 3.463 3.485 3.418 3.476 1,552,057 -0.00(-0.10%)
Feb 10, 2004 3.369 3.479 3.364 3.479 1,449,584 +0.12(+3.44%)
Feb 09, 2004 3.319 3.391 3.314 3.363 1,482,684 +0.03(+0.83%)
Feb 06, 2004 3.374 3.374 3.320 3.336 1,080,500 -0.04(-1.27%)
Feb 05, 2004 3.380 3.409 3.350 3.379 898,225 +0.00(+0.13%)
Feb 04, 2004 3.391 3.424 3.360 3.374 1,218,793 -0.03(-0.97%)
Feb 03, 2004 3.441 3.459 3.399 3.407 911,828 -0.05(-1.50%)
Feb 02, 2004 3.446 3.490 3.413 3.459 484,252 +0.02(+0.71%)
Jan 30, 2004 3.474 3.474 3.414 3.435 1,161,662 -0.04(-1.11%)
Jan 29, 2004 3.493 3.500 3.424 3.474 1,978,272 +0.00(+0.06%)
Jan 28, 2004 3.529 3.529 3.464 3.471 1,127,656 -0.07(-1.93%)
Jan 27, 2004 3.498 3.556 3.496 3.540 1,240,557 +0.05(+1.42%)
Jan 26, 2004 3.403 3.490 3.373 3.490 1,587,877 +0.09(+2.53%)
Jan 23, 2004 3.281 3.407 3.281 3.404 1,706,673 +0.14(+4.43%)
Jan 22, 2004 3.275 3.283 3.246 3.260 1,202,016 -0.01(-0.30%)
Jan 21, 2004 3.270 3.308 3.230 3.270 483,799 +0.00(+0.00%)
Jan 20, 2004 3.225 3.274 3.198 3.270 536,396 +0.07(+2.03%)
Jan 16, 2004 3.192 3.209 3.180 3.205 854,697 +0.02(+0.55%)
Jan 15, 2004 3.214 3.214 3.176 3.187 1,706,220 -0.01(-0.38%)
Jan 14, 2004 3.303 3.304 3.197 3.199 1,771,966 -0.12(-3.62%)
Jan 13, 2004 3.203 3.319 3.185 3.319 1,526,665 +0.12(+3.61%)
Jan 12, 2004 3.198 3.203 3.170 3.203 955,356 +0.01(+0.17%)
Jan 09, 2004 3.182 3.252 3.170 3.198 809,808 +0.01(+0.17%)
Jan 08, 2004 3.199 3.225 3.143 3.192 1,349,378 -0.01(-0.21%)
Jan 07, 2004 3.170 3.202 3.154 3.199 1,261,868 +0.05(+1.43%)
Jan 06, 2004 3.155 3.195 3.117 3.154 1,122,668 +0.00(+0.00%)
Jan 05, 2004 3.066 3.167 3.066 3.154 1,071,885 +0.10(+3.29%)
Jan 02, 2004 3.089 3.119 3.053 3.053 639,775 -0.03(-1.11%)
Dec 31, 2003 3.105 3.105 3.055 3.088 1,568,380 -0.02(-0.57%)
Dec 30, 2003 3.082 3.130 3.060 3.105 1,120,854 +0.02(+0.75%)
Dec 29, 2003 2.999 3.082 2.999 3.082 752,677 +0.10(+3.48%)
Dec 26, 2003 2.988 3.017 2.965 2.978 335,984 +0.01(+0.37%)
Dec 24, 2003 2.955 2.984 2.945 2.967 418,960 +0.02(+0.52%)
Dec 23, 2003 2.935 2.949 2.912 2.952 719,124 +0.02(+0.56%)
Dec 22, 2003 2.922 2.937 2.896 2.935 1,336,682 -0.01(-0.30%)
Dec 19, 2003 2.950 3.009 2.916 2.944 2,067,596 +0.04(+1.48%)
Dec 18, 2003 2.713 2.911 2.713 2.901 810,261 +0.19(+6.95%)
Dec 17, 2003 2.773 2.773 2.662 2.713 753,584 -0.04(-1.40%)
Dec 16, 2003 2.673 2.776 2.660 2.751 897,318 +0.01(+0.40%)
Dec 15, 2003 2.813 2.841 2.714 2.740 878,274 -0.05(-1.78%)
Dec 12, 2003 2.680 2.788 2.680 2.790 982,108 +0.13(+4.72%)
Dec 11, 2003 2.658 2.676 2.647 2.664 1,527,119 -0.01(-0.21%)
Dec 10, 2003 2.707 2.711 2.624 2.670 1,034,704 -0.04(-1.59%)
Dec 09, 2003 2.757 2.757 2.696 2.713 613,930 -0.04(-1.60%)
Dec 08, 2003 2.778 2.778 2.715 2.757 1,270,936 -0.02(-0.79%)
Dec 05, 2003 2.701 2.762 2.701 2.779 644,310 +0.07(+2.44%)
Dec 04, 2003 2.652 2.782 2.648 2.713 1,376,583 +0.06(+2.07%)
Dec 03, 2003 2.580 2.718 2.580 2.658 2,063,515 +0.09(+3.57%)
Dec 02, 2003 2.500 2.578 2.483 2.566 1,411,497 +0.10(+3.88%)
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.