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

Oceaneering International (NY: OII )

22.89 +0.37 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2003 2.565 2.579 2.543 2.543 416,693 +0.00(+0.17%)
Oct 30, 2003 2.609 2.609 2.518 2.538 291,095 -0.05(-1.83%)
Oct 29, 2003 2.591 2.619 2.572 2.586 346,413 +0.02(+0.64%)
Oct 28, 2003 2.534 2.569 2.503 2.569 496,041 +0.04(+1.52%)
Oct 27, 2003 2.509 2.595 2.509 2.531 440,271 +0.03(+1.10%)
Oct 24, 2003 2.531 2.536 2.499 2.503 299,257 -0.04(-1.60%)
Oct 23, 2003 2.542 2.586 2.526 2.544 333,263 -0.01(-0.39%)
Oct 22, 2003 2.658 2.667 2.554 2.554 357,748 -0.10(-3.90%)
Oct 21, 2003 2.586 2.676 2.574 2.658 442,084 +0.08(+2.99%)
Oct 20, 2003 2.601 2.620 2.580 2.580 162,324 -0.02(-0.85%)
Oct 17, 2003 2.624 2.630 2.596 2.602 363,643 -0.03(-1.09%)
Oct 16, 2003 2.624 2.666 2.608 2.631 311,499 +0.01(+0.25%)
Oct 15, 2003 2.675 2.675 2.606 2.624 579,017 -0.07(-2.50%)
Oct 14, 2003 2.664 2.692 2.658 2.692 306,058 -0.00(-0.16%)
Oct 13, 2003 2.659 2.713 2.663 2.696 202,225 +0.04(+1.41%)
Oct 10, 2003 2.663 2.677 2.639 2.659 316,940 -0.01(-0.37%)
Oct 09, 2003 2.673 2.701 2.648 2.669 276,586 +0.00(+0.00%)
Oct 08, 2003 2.718 2.735 2.661 2.669 361,829 -0.06(-2.18%)
Oct 07, 2003 2.731 2.746 2.716 2.728 317,847 -0.00(-0.12%)
Oct 06, 2003 2.745 2.757 2.725 2.731 578,110 +0.00(+0.12%)
Oct 03, 2003 2.669 2.727 2.661 2.728 629,347 +0.07(+2.49%)
Oct 02, 2003 2.642 2.676 2.618 2.662 394,022 +0.00(+0.04%)
Oct 01, 2003 2.613 2.653 2.602 2.661 838,827 +0.07(+2.59%)
Sep 30, 2003 2.525 2.601 2.525 2.594 1,463,187 +0.07(+2.71%)
Sep 29, 2003 2.470 2.525 2.470 2.525 517,805 +0.06(+2.46%)
Sep 26, 2003 2.538 2.526 2.465 2.465 490,147 -0.07(-2.91%)
Sep 25, 2003 2.652 2.652 2.522 2.538 704,161 -0.13(-4.76%)
Sep 24, 2003 2.587 2.665 2.587 2.665 782,603 +0.11(+4.14%)
Sep 23, 2003 2.558 2.573 2.536 2.559 366,816 +0.00(+0.04%)
Sep 22, 2003 2.564 2.591 2.550 2.558 458,861 -0.01(-0.47%)
Sep 19, 2003 2.542 2.574 2.542 2.570 578,564 +0.03(+1.13%)
Sep 18, 2003 2.536 2.547 2.502 2.542 578,110 -0.00(-0.09%)
Sep 17, 2003 2.580 2.580 2.536 2.544 730,913 -0.05(-1.91%)
Sep 16, 2003 2.553 2.612 2.536 2.594 1,353,005 +0.05(+1.91%)
Sep 15, 2003 2.542 2.575 2.526 2.545 891,877 -0.00(-0.09%)
Sep 12, 2003 2.580 2.580 2.537 2.547 645,216 -0.03(-1.28%)
Sep 11, 2003 2.537 2.611 2.536 2.580 1,449,131 +0.04(+1.74%)
Sep 10, 2003 2.602 2.602 2.525 2.536 841,547 -0.07(-2.54%)
Sep 09, 2003 2.663 2.666 2.602 2.602 494,228 -0.06(-2.28%)
Sep 08, 2003 2.647 2.677 2.624 2.663 1,119,041 +0.01(+0.42%)
Sep 05, 2003 2.691 2.698 2.589 2.652 1,528,479 -0.05(-1.80%)
Sep 04, 2003 2.708 2.762 2.677 2.701 541,383 -0.01(-0.24%)
Sep 03, 2003 2.707 2.739 2.696 2.707 1,255,974 -0.01(-0.20%)
Sep 02, 2003 2.711 2.723 2.669 2.713 1,036,972 +0.00(+0.08%)
Aug 29, 2003 2.713 2.722 2.675 2.711 291,095 -0.01(-0.49%)
Aug 28, 2003 2.669 2.739 2.624 2.724 720,031 +0.01(+0.41%)
Aug 27, 2003 2.669 2.748 2.654 2.713 667,434 +0.03(+1.28%)
Aug 26, 2003 2.702 2.702 2.602 2.679 623,906 -0.04(-1.38%)
Aug 25, 2003 2.718 2.742 2.685 2.716 252,101 +0.00(+0.16%)
Aug 22, 2003 2.823 2.823 2.687 2.712 902,759 -0.10(-3.57%)
Aug 21, 2003 2.790 2.812 2.771 2.812 341,425 +0.03(+1.19%)
Aug 20, 2003 2.790 2.801 2.757 2.779 501,482 -0.02(-0.87%)
Aug 19, 2003 2.795 2.812 2.756 2.803 295,176 +0.02(+0.79%)
Aug 18, 2003 2.773 2.812 2.763 2.781 358,201 +0.02(+0.60%)
Aug 15, 2003 2.767 2.784 2.757 2.765 220,815 +0.00(+0.08%)
Aug 14, 2003 2.834 2.845 2.735 2.762 613,477 -0.06(-2.15%)
Aug 13, 2003 2.768 2.831 2.738 2.823 720,031 +0.06(+2.20%)
Aug 12, 2003 2.856 2.856 2.736 2.762 1,647,275 -0.14(-4.93%)
Aug 11, 2003 2.877 2.931 2.862 2.906 399,916 +0.03(+1.04%)
Aug 08, 2003 2.790 2.891 2.790 2.876 457,047 +0.11(+3.90%)
Aug 07, 2003 2.771 2.803 2.729 2.768 590,806 -0.00(-0.08%)
Aug 06, 2003 2.718 2.787 2.707 2.770 300,164 +0.05(+1.70%)
Aug 05, 2003 2.773 2.778 2.723 2.724 301,524 -0.05(-1.79%)
Aug 04, 2003 2.795 2.795 2.715 2.773 265,250 -0.02(-0.75%)
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.