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

Oceaneering International (NY: OII )

23.72 +0.19 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2005 4.042 4.111 4.025 4.051 1,029,717 +0.03(+0.66%)
May 31, 2005 4.026 4.044 3.984 4.025 1,033,344 -0.00(-0.08%)
May 27, 2005 4.030 4.042 4.016 4.028 853,336 +0.00(+0.05%)
May 26, 2005 4.012 4.040 3.998 4.026 1,130,376 +0.01(+0.30%)
May 25, 2005 3.959 4.060 3.915 4.014 854,697 +0.06(+1.56%)
May 24, 2005 3.909 3.954 3.884 3.952 1,017,474 +0.04(+0.96%)
May 23, 2005 3.873 3.937 3.845 3.915 825,678 +0.04(+1.08%)
May 20, 2005 3.882 3.905 3.860 3.873 393,115 -0.01(-0.23%)
May 19, 2005 3.807 3.884 3.807 3.882 378,152 +0.07(+1.82%)
May 18, 2005 3.832 3.858 3.802 3.812 886,889 +0.00(+0.09%)
May 17, 2005 3.771 3.821 3.749 3.809 785,777 +0.05(+1.35%)
May 16, 2005 3.723 3.766 3.713 3.758 1,367,515 +0.04(+0.95%)
May 13, 2005 3.799 3.822 3.723 3.723 2,029,962 -0.06(-1.57%)
May 12, 2005 3.794 3.798 3.766 3.782 2,621,222 -0.01(-0.32%)
May 11, 2005 3.756 3.800 3.749 3.794 1,448,677 +0.04(+1.03%)
May 10, 2005 3.727 3.768 3.684 3.756 1,618,256 +0.02(+0.50%)
May 09, 2005 3.678 3.737 3.647 3.737 396,289 +0.07(+1.80%)
May 06, 2005 3.683 3.715 3.668 3.671 363,189 +0.00(+0.03%)
May 05, 2005 3.658 3.699 3.628 3.670 851,523 +0.02(+0.54%)
May 04, 2005 3.634 3.651 3.587 3.650 1,288,166 +0.03(+0.76%)
May 03, 2005 3.711 3.711 3.606 3.622 805,727 -0.11(-2.87%)
May 02, 2005 3.621 3.729 3.592 3.729 1,057,829 +0.11(+3.08%)
Apr 29, 2005 3.662 3.769 3.474 3.618 2,345,089 -0.04(-1.20%)
Apr 28, 2005 3.777 3.777 3.661 3.662 587,632 -0.13(-3.40%)
Apr 27, 2005 3.904 3.904 3.767 3.791 955,809 -0.12(-3.07%)
Apr 26, 2005 3.980 4.002 3.903 3.911 1,046,493 -0.07(-1.75%)
Apr 25, 2005 3.907 3.990 3.907 3.981 720,031 +0.10(+2.62%)
Apr 22, 2005 3.904 3.937 3.855 3.879 728,192 -0.04(-0.93%)
Apr 21, 2005 3.804 3.917 3.794 3.916 562,694 +0.13(+3.38%)
Apr 20, 2005 3.904 3.906 3.774 3.788 814,342 -0.09(-2.44%)
Apr 19, 2005 3.799 3.904 3.793 3.883 834,293 +0.12(+3.26%)
Apr 18, 2005 3.702 3.766 3.650 3.760 1,816,401 +0.06(+1.58%)
Apr 15, 2005 3.898 3.898 3.702 3.702 986,188 -0.20(-5.04%)
Apr 14, 2005 3.964 4.010 3.898 3.898 541,837 -0.06(-1.45%)
Apr 13, 2005 4.069 4.091 3.952 3.955 1,076,419 -0.12(-3.03%)
Apr 12, 2005 4.108 4.108 4.027 4.079 909,107 -0.03(-0.75%)
Apr 11, 2005 4.113 4.133 4.054 4.110 294,723 +0.00(+0.03%)
Apr 08, 2005 4.201 4.210 4.103 4.109 767,640 -0.10(-2.44%)
Apr 07, 2005 4.240 4.287 4.191 4.211 1,037,425 -0.01(-0.16%)
Apr 06, 2005 4.179 4.246 4.166 4.218 686,478 +0.04(+0.92%)
Apr 05, 2005 4.205 4.260 4.150 4.179 565,868 -0.02(-0.58%)
Apr 04, 2005 4.223 4.238 4.168 4.204 984,375 -0.01(-0.26%)
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.