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: 7:00 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 (%)
May 28, 2004 3.477 3.559 3.477 3.486 678,316 +0.01(+0.35%)
May 27, 2004 3.517 3.517 3.358 3.474 1,232,849 -0.03(-0.91%)
May 26, 2004 3.529 3.555 3.473 3.506 907,293 -0.04(-1.12%)
May 25, 2004 3.415 3.545 3.391 3.545 855,603 +0.14(+4.05%)
May 24, 2004 3.297 3.415 3.292 3.407 993,897 +0.10(+3.10%)
May 21, 2004 3.330 3.341 3.228 3.305 756,304 -0.02(-0.63%)
May 20, 2004 3.323 3.369 3.308 3.326 1,235,570 +0.00(+0.10%)
May 19, 2004 3.264 3.327 3.231 3.323 1,360,260 +0.06(+1.79%)
May 18, 2004 3.304 3.304 3.203 3.264 632,974 -0.04(-1.20%)
May 17, 2004 3.214 3.316 3.198 3.304 676,502 +0.07(+2.32%)
May 14, 2004 3.217 3.324 3.214 3.229 447,072 +0.01(+0.38%)
May 13, 2004 3.235 3.281 3.216 3.217 522,340 -0.02(-0.58%)
May 12, 2004 3.187 3.237 3.121 3.235 677,409 +0.05(+1.45%)
May 11, 2004 3.138 3.252 3.138 3.189 754,037 +0.06(+1.97%)
May 10, 2004 3.263 3.263 3.082 3.127 1,067,804 -0.14(-4.16%)
May 07, 2004 3.308 3.347 3.263 3.263 871,927 -0.05(-1.53%)
May 06, 2004 3.347 3.380 3.297 3.314 639,775 -0.03(-0.99%)
May 05, 2004 3.448 3.448 3.308 3.347 1,257,787 -0.14(-4.11%)
May 04, 2004 3.210 3.628 3.210 3.490 2,192,740 +0.28(+8.76%)
May 03, 2004 3.132 3.263 3.125 3.209 1,322,626 +0.12(+3.93%)
Apr 30, 2004 3.203 3.242 3.088 3.088 1,110,879 -0.11(-3.48%)
Apr 29, 2004 3.264 3.307 3.165 3.199 659,726 -0.10(-3.14%)
Apr 28, 2004 3.396 3.396 3.296 3.303 453,873 -0.11(-3.26%)
Apr 27, 2004 3.385 3.448 3.381 3.414 755,398 +0.01(+0.42%)
Apr 26, 2004 3.374 3.434 3.373 3.400 467,022 +0.04(+1.08%)
Apr 23, 2004 3.418 3.429 3.348 3.363 612,117 -0.05(-1.42%)
Apr 22, 2004 3.314 3.465 3.314 3.412 846,988 +0.11(+3.48%)
Apr 21, 2004 3.286 3.307 3.265 3.297 559,067 -0.00(-0.07%)
Apr 20, 2004 3.418 3.444 3.296 3.299 368,177 -0.10(-3.08%)
Apr 19, 2004 3.429 3.474 3.388 3.404 640,229 -0.02(-0.48%)
Apr 16, 2004 3.385 3.425 3.367 3.421 569,042 +0.04(+1.08%)
Apr 15, 2004 3.358 3.407 3.358 3.384 848,802 +0.03(+1.02%)
Apr 14, 2004 3.352 3.358 3.330 3.350 758,118 -0.01(-0.39%)
Apr 13, 2004 3.357 3.373 3.341 3.363 1,108,159 +0.01(+0.20%)
Apr 12, 2004 3.336 3.386 3.336 3.357 598,061 +0.02(+0.63%)
Apr 08, 2004 3.310 3.373 3.310 3.336 800,740 +0.03(+1.00%)
Apr 07, 2004 3.330 3.330 3.271 3.303 804,820 -0.03(-0.83%)
Apr 06, 2004 3.327 3.359 3.316 3.330 1,104,078 +0.00(+0.10%)
Apr 05, 2004 3.390 3.398 3.292 3.327 1,087,755 -0.04(-1.21%)
Apr 02, 2004 3.288 3.373 3.283 3.368 984,828 +0.10(+3.11%)
Apr 01, 2004 3.358 3.389 3.253 3.266 867,392 -0.09(-2.73%)
Mar 31, 2004 3.286 3.371 3.286 3.358 1,253,706 +0.07(+2.15%)
Mar 30, 2004 3.198 3.292 3.190 3.287 1,558,405 +0.09(+2.79%)
Mar 29, 2004 3.237 3.254 3.179 3.198 1,250,079 -0.01(-0.34%)
Mar 26, 2004 3.231 3.253 3.176 3.209 1,279,098 -0.03(-1.02%)
Mar 25, 2004 3.248 3.253 3.223 3.242 748,143 -0.01(-0.34%)
Mar 24, 2004 3.352 3.361 3.243 3.253 1,359,807 -0.11(-3.28%)
Mar 23, 2004 3.398 3.402 3.335 3.363 1,727,984 -0.03(-1.01%)
Mar 22, 2004 3.442 3.446 3.363 3.398 1,862,650 -0.04(-1.25%)
Mar 19, 2004 3.512 3.520 3.441 3.441 1,514,876 -0.05(-1.42%)
Mar 18, 2004 3.536 3.554 3.446 3.490 1,258,694 -0.05(-1.31%)
Mar 17, 2004 3.308 3.622 3.231 3.536 7,238,400 -0.17(-4.70%)
Mar 16, 2004 3.744 3.755 3.678 3.711 409,438 -0.03(-0.77%)
Mar 15, 2004 3.771 3.793 3.738 3.739 448,432 -0.05(-1.22%)
Mar 12, 2004 3.689 3.810 3.634 3.786 1,406,509 +0.12(+3.40%)
Mar 11, 2004 3.792 3.792 3.657 3.661 1,054,655 -0.13(-3.46%)
Mar 10, 2004 3.992 3.992 3.747 3.792 1,647,275 -0.21(-5.31%)
Mar 09, 2004 3.970 4.007 3.970 4.005 1,055,108 +0.03(+0.83%)
Mar 08, 2004 3.970 3.995 3.931 3.972 674,235 +0.01(+0.19%)
Mar 05, 2004 3.970 4.007 3.951 3.964 705,521 -0.01(-0.17%)
Mar 04, 2004 3.926 3.987 3.888 3.971 846,988 +0.08(+1.95%)
Mar 03, 2004 3.782 3.911 3.725 3.895 863,312 +0.11(+2.82%)
Mar 02, 2004 3.837 3.837 3.788 3.788 574,029 -0.05(-1.29%)
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.