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

Oceaneering International (NY: OII )

23.18 -1.10 (-4.53%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 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 28, 2005 4.394 4.438 4.270 4.400 1,052,388 +0.01(+0.20%)
Feb 25, 2005 4.416 4.447 4.376 4.391 1,552,510 -0.04(-0.82%)
Feb 24, 2005 4.427 4.444 4.339 4.427 942,660 -0.02(-0.40%)
Feb 23, 2005 4.411 4.466 4.404 4.445 930,418 +0.03(+0.77%)
Feb 22, 2005 4.464 4.464 4.372 4.411 1,895,296 -0.08(-1.82%)
Feb 18, 2005 4.401 4.499 4.400 4.493 731,820 +0.09(+2.13%)
Feb 17, 2005 4.560 4.560 4.398 4.399 744,062 -0.17(-3.79%)
Feb 16, 2005 4.422 4.573 4.405 4.572 1,411,950 +0.16(+3.73%)
Feb 15, 2005 4.328 4.412 4.323 4.408 831,119 +0.08(+1.78%)
Feb 14, 2005 4.383 4.388 4.302 4.330 415,786 -0.03(-0.71%)
Feb 11, 2005 4.314 4.390 4.305 4.361 654,738 +0.04(+0.89%)
Feb 10, 2005 4.195 4.351 4.195 4.323 1,201,563 +0.13(+3.00%)
Feb 09, 2005 4.246 4.296 4.190 4.197 589,446 -0.05(-1.14%)
Feb 08, 2005 4.168 4.257 4.162 4.246 422,134 +0.09(+2.15%)
Feb 07, 2005 4.251 4.251 4.126 4.156 754,491 -0.08(-1.98%)
Feb 04, 2005 4.262 4.287 4.217 4.240 680,130 -0.03(-0.65%)
Feb 03, 2005 4.295 4.295 4.189 4.268 614,384 -0.03(-0.67%)
Feb 02, 2005 4.254 4.296 4.244 4.296 739,981 +0.04(+0.85%)
Feb 01, 2005 4.202 4.291 4.184 4.260 1,418,298 +0.06(+1.36%)
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%)
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.