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

Oceaneering International (NY: OII )

23.81 -0.55 (-2.26%)
Streaming Delayed Price Updated: 9:58 AM EDT, Apr 30, 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 (%)
Aug 31, 2005 5.089 5.718 5.087 5.483 9,598,452 +0.41(+8.18%)
Aug 30, 2005 4.872 5.073 4.872 5.068 1,722,543 +0.22(+4.45%)
Aug 29, 2005 4.852 4.940 4.731 4.852 1,825,923 +0.20(+4.27%)
Aug 26, 2005 4.742 4.747 4.614 4.654 526,420 -0.07(-1.45%)
Aug 25, 2005 4.731 4.753 4.673 4.722 508,284 -0.02(-0.37%)
Aug 24, 2005 4.662 4.791 4.649 4.740 585,818 +0.08(+1.82%)
Aug 23, 2005 4.729 4.741 4.570 4.655 577,203 -0.05(-1.10%)
Aug 22, 2005 4.724 4.742 4.631 4.706 769,454 +0.00(+0.09%)
Aug 19, 2005 4.701 4.740 4.655 4.702 717,310 +0.04(+0.76%)
Aug 18, 2005 4.676 4.702 4.618 4.667 1,185,240 -0.04(-0.75%)
Aug 17, 2005 4.785 4.791 4.647 4.702 1,617,803 -0.09(-1.89%)
Aug 16, 2005 4.810 4.826 4.753 4.792 995,710 -0.02(-0.37%)
Aug 15, 2005 4.852 4.858 4.797 4.810 737,714 -0.04(-0.89%)
Aug 12, 2005 4.953 4.953 4.789 4.853 749,957 -0.10(-2.11%)
Aug 11, 2005 4.899 4.961 4.880 4.958 530,048 +0.05(+1.06%)
Aug 10, 2005 4.874 4.956 4.874 4.906 769,907 +0.05(+1.00%)
Aug 09, 2005 4.870 4.878 4.835 4.858 948,555 +0.00(+0.09%)
Aug 08, 2005 4.913 4.946 4.841 4.853 1,237,383 -0.03(-0.65%)
Aug 05, 2005 4.860 4.885 4.846 4.885 1,238,290 +0.03(+0.68%)
Aug 04, 2005 4.855 4.897 4.852 4.852 886,889 -0.00(-0.07%)
Aug 03, 2005 4.907 4.907 4.844 4.855 1,307,210 -0.04(-0.90%)
Aug 02, 2005 4.859 4.910 4.852 4.899 1,067,804 +0.05(+0.95%)
Aug 01, 2005 4.775 4.896 4.774 4.853 1,616,896 +0.12(+2.59%)
Jul 29, 2005 4.764 4.866 4.668 4.731 1,140,351 -0.01(-0.28%)
Jul 28, 2005 4.687 4.744 4.631 4.744 795,752 +0.07(+1.46%)
Jul 27, 2005 4.554 4.676 4.533 4.676 902,306 +0.11(+2.44%)
Jul 26, 2005 4.631 4.631 4.509 4.564 847,895 -0.08(-1.66%)
Jul 25, 2005 4.620 4.687 4.565 4.641 638,869 +0.01(+0.19%)
Jul 22, 2005 4.463 4.633 4.461 4.633 943,567 +0.20(+4.45%)
Jul 21, 2005 4.510 4.549 4.411 4.435 660,633 -0.09(-1.90%)
Jul 20, 2005 4.487 4.554 4.427 4.521 716,857 +0.04(+0.79%)
Jul 19, 2005 4.372 4.504 4.362 4.486 452,059 +0.13(+3.04%)
Jul 18, 2005 4.394 4.400 4.315 4.354 531,408 -0.06(-1.25%)
Jul 15, 2005 4.445 4.461 4.381 4.409 548,185 -0.04(-0.79%)
Jul 14, 2005 4.582 4.624 4.412 4.444 1,041,506 -0.12(-2.61%)
Jul 13, 2005 4.640 4.706 4.533 4.563 1,365,248 -0.03(-0.58%)
Jul 12, 2005 4.450 4.638 4.444 4.590 1,044,226 +0.14(+3.15%)
Jul 11, 2005 4.444 4.450 4.389 4.450 1,004,779 -0.00(-0.07%)
Jul 08, 2005 4.517 4.538 4.426 4.453 996,617 -0.05(-1.17%)
Jul 07, 2005 4.444 4.509 4.397 4.506 842,454 +0.03(+0.76%)
Jul 06, 2005 4.554 4.586 4.465 4.472 1,332,148 -0.08(-1.70%)
Jul 05, 2005 4.380 4.553 4.380 4.549 1,236,023 +0.17(+3.85%)
Jul 01, 2005 4.312 4.389 4.312 4.380 812,982 +0.12(+2.77%)
Jun 30, 2005 4.284 4.328 4.257 4.262 864,218 -0.02(-0.41%)
Jun 29, 2005 4.220 4.289 4.206 4.280 629,347 +0.06(+1.38%)
Jun 28, 2005 4.270 4.279 4.200 4.221 806,181 -0.04(-0.96%)
Jun 27, 2005 4.261 4.316 4.248 4.262 652,925 +0.00(+0.00%)
Jun 24, 2005 4.301 4.317 4.216 4.262 1,243,731 -0.04(-0.97%)
Jun 23, 2005 4.328 4.361 4.301 4.304 1,559,312 -0.02(-0.56%)
Jun 22, 2005 4.290 4.382 4.290 4.328 1,055,108 +0.04(+0.98%)
Jun 21, 2005 4.411 4.411 4.286 4.286 939,940 -0.12(-2.83%)
Jun 20, 2005 4.488 4.513 4.402 4.411 885,529 -0.05(-1.14%)
Jun 17, 2005 4.472 4.519 4.402 4.462 1,390,186 -0.00(-0.10%)
Jun 16, 2005 4.367 4.481 4.356 4.466 1,190,228 +0.10(+2.27%)
Jun 15, 2005 4.330 4.377 4.321 4.367 1,844,966 +0.05(+1.15%)
Jun 14, 2005 4.317 4.336 4.263 4.317 2,219,945 -0.05(-1.11%)
Jun 13, 2005 4.455 4.461 4.352 4.366 2,789,441 -0.08(-1.81%)
Jun 10, 2005 4.516 4.516 4.384 4.446 7,990,170 +0.17(+4.00%)
Jun 09, 2005 4.155 4.290 4.154 4.275 914,095 +0.13(+3.06%)
Jun 08, 2005 4.130 4.214 4.130 4.148 1,224,688 +0.01(+0.32%)
Jun 07, 2005 4.157 4.233 4.135 4.135 897,772 -0.02(-0.45%)
Jun 06, 2005 4.223 4.259 4.151 4.154 1,141,712 -0.05(-1.28%)
Jun 03, 2005 4.119 4.247 4.113 4.208 1,124,028 +0.12(+2.86%)
Jun 02, 2005 4.058 4.112 4.042 4.091 743,609 +0.04(+0.98%)
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.