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

Oceaneering International (NY: OII )

23.51 +0.62 (+2.71%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Oct 30, 2020 3.850 4.130 3.830 4.080 1,652,000 +0.23(+5.97%)
Oct 29, 2020 3.490 3.860 3.350 3.850 2,077,845 +0.29(+8.15%)
Oct 28, 2020 3.670 3.710 3.550 3.560 934,842 -0.30(-7.77%)
Oct 27, 2020 3.880 3.960 3.730 3.860 861,560 -0.04(-1.03%)
Oct 26, 2020 4.040 4.090 3.860 3.900 898,699 -0.21(-5.11%)
Oct 23, 2020 4.110 4.230 4.040 4.110 729,800 +0.04(+0.98%)
Oct 22, 2020 3.910 4.110 3.910 4.070 1,219,648 +0.20(+5.17%)
Oct 21, 2020 3.920 4.030 3.840 3.870 694,320 -0.09(-2.27%)
Oct 20, 2020 3.960 4.050 3.910 3.960 1,054,353 +0.09(+2.33%)
Oct 19, 2020 3.890 4.090 3.800 3.870 797,324 +0.03(+0.78%)
Oct 16, 2020 4.040 4.100 3.820 3.840 775,500 -0.25(-6.11%)
Oct 15, 2020 3.930 4.100 3.755 4.090 1,021,912 +0.05(+1.24%)
Oct 14, 2020 3.950 4.190 3.940 4.040 789,797 +0.12(+3.06%)
Oct 13, 2020 3.990 4.025 3.900 3.920 711,453 -0.07(-1.75%)
Oct 12, 2020 4.030 4.040 3.880 3.990 722,792 -0.04(-0.99%)
Oct 09, 2020 4.100 4.190 3.970 4.030 847,700 -0.02(-0.49%)
Oct 08, 2020 3.800 4.060 3.754 4.050 1,126,329 +0.30(+8.00%)
Oct 07, 2020 3.680 3.795 3.560 3.750 1,378,959 +0.09(+2.46%)
Oct 06, 2020 3.850 3.960 3.620 3.660 1,327,662 -0.09(-2.40%)
Oct 05, 2020 3.790 3.890 3.670 3.750 1,256,660 +0.10(+2.74%)
Oct 02, 2020 3.390 3.735 3.306 3.650 1,625,900 +0.17(+4.89%)
Oct 01, 2020 3.510 3.560 3.360 3.480 1,423,007 -0.04(-1.14%)
Sep 30, 2020 3.590 3.750 3.510 3.520 1,712,075 -0.01(-0.28%)
Sep 29, 2020 3.670 3.690 3.340 3.530 1,627,009 -0.15(-4.08%)
Sep 28, 2020 3.660 3.820 3.650 3.680 1,445,754 +0.13(+3.66%)
Sep 25, 2020 3.570 3.661 3.415 3.550 2,215,300 -0.07(-1.93%)
Sep 24, 2020 3.570 3.780 3.430 3.620 1,455,776 +0.03(+0.84%)
Sep 23, 2020 3.930 4.030 3.590 3.590 1,182,686 -0.35(-8.88%)
Sep 22, 2020 3.900 4.090 3.850 3.940 1,426,323 +0.02(+0.51%)
Sep 21, 2020 3.990 4.040 3.800 3.920 1,124,312 -0.25(-6.00%)
Sep 18, 2020 4.280 4.365 4.080 4.170 2,925,600 -0.08(-1.88%)
Sep 17, 2020 4.300 4.330 4.165 4.250 892,920 -0.17(-3.85%)
Sep 16, 2020 4.200 4.570 4.050 4.420 1,498,461 +0.23(+5.49%)
Sep 15, 2020 4.030 4.275 3.990 4.190 1,384,325 +0.24(+6.08%)
Sep 14, 2020 4.050 4.069 3.770 3.950 1,171,004 -0.04(-1.00%)
Sep 11, 2020 4.130 4.130 3.900 3.990 1,159,800 -0.08(-1.97%)
Sep 10, 2020 4.540 4.540 4.070 4.070 1,329,849 -0.37(-8.33%)
Sep 09, 2020 4.720 4.735 4.410 4.440 883,723 -0.25(-5.33%)
Sep 08, 2020 5.160 5.190 4.690 4.690 1,568,417 -0.63(-11.84%)
Sep 04, 2020 5.390 5.410 5.100 5.320 1,103,400 -0.01(-0.19%)
Sep 03, 2020 5.120 5.450 5.110 5.330 1,292,642 +0.13(+2.50%)
Sep 02, 2020 5.280 5.330 5.130 5.200 1,225,613 -0.15(-2.80%)
Sep 01, 2020 5.260 5.385 5.120 5.350 1,173,634 -0.04(-0.74%)
Aug 31, 2020 5.430 5.490 5.245 5.390 1,987,470 -0.03(-0.55%)
Aug 28, 2020 5.300 5.430 5.140 5.420 1,076,900 +0.13(+2.46%)
Aug 27, 2020 5.230 5.340 5.115 5.290 1,076,755 +0.11(+2.12%)
Aug 26, 2020 5.570 5.610 5.130 5.180 1,243,620 -0.18(-3.36%)
Aug 25, 2020 5.530 5.660 5.280 5.360 1,220,278 -0.04(-0.74%)
Aug 24, 2020 5.090 5.430 4.960 5.400 1,759,315 +0.38(+7.57%)
Aug 21, 2020 5.300 5.350 4.945 5.020 1,426,800 -0.32(-5.99%)
Aug 20, 2020 5.660 5.680 5.320 5.340 1,275,675 -0.42(-7.29%)
Aug 19, 2020 5.870 5.990 5.660 5.760 909,133 -0.15(-2.54%)
Aug 18, 2020 6.070 6.150 5.890 5.910 749,916 -0.21(-3.43%)
Aug 17, 2020 5.970 6.160 5.910 6.120 953,204 +0.05(+0.82%)
Aug 14, 2020 5.900 6.150 5.880 6.070 544,500 +0.03(+0.50%)
Aug 13, 2020 6.200 6.200 5.955 6.040 700,385 -0.10(-1.63%)
Aug 12, 2020 6.390 6.390 6.090 6.140 992,346 -0.08(-1.29%)
Aug 11, 2020 6.400 6.550 6.200 6.220 1,170,264 +0.08(+1.30%)
Aug 10, 2020 5.890 6.300 5.880 6.140 1,126,700 +0.27(+4.60%)
Aug 07, 2020 5.640 5.880 5.619 5.870 1,265,600 +0.21(+3.71%)
Aug 06, 2020 6.040 6.070 5.610 5.660 1,185,774 -0.43(-7.06%)
Aug 05, 2020 5.770 6.090 5.700 6.090 1,639,364 +0.49(+8.75%)
Aug 04, 2020 5.530 5.690 5.480 5.600 1,346,134 +0.11(+2.00%)
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.