Home

Oceaneering International, Inc. Common Stock (OII)

22.55
+0.28 (1.26%)
NYSE · Last Trade: Apr 3rd, 1:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Oceaneering International, Inc. Common Stock (OII)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202522.2722.6921.9522.55736,67822.55
4/01/202521.6922.3121.5522.27638,92822.27
3/31/202521.3321.9421.0821.81775,67621.81
3/28/202521.8421.9321.3421.60639,17121.60
3/27/202522.0522.1421.5821.97968,14921.97
3/26/202522.5022.8822.0322.18734,61422.18
3/25/202522.1922.3921.9722.011,025,62222.01
3/24/202521.8022.2321.7322.15731,68622.15
3/21/202521.5121.7821.4221.501,502,32921.50
3/20/202521.3021.9821.3021.74900,87921.74
3/19/202521.1021.6821.0821.561,146,23221.56
3/18/202520.6921.0920.5521.001,066,66521.00
3/17/202520.0920.7419.9620.611,639,65520.61
3/14/202519.7520.2519.6020.141,538,30120.14
3/13/202519.5420.2319.3019.561,407,81019.56
3/12/202519.3919.8119.2819.36920,96019.36
3/11/202519.2019.6218.9719.161,290,47619.16
3/10/202519.7319.9818.8719.141,364,70819.14
3/07/202519.4319.9819.1319.951,389,35019.95
3/06/202519.2719.6219.0119.221,394,23119.22
3/05/202519.6420.0619.0319.711,344,22419.71
3/04/202520.2120.5019.6220.15995,45820.15
3/03/202522.2022.3720.5520.731,163,58820.73
2/28/202522.5022.7521.8622.091,212,08922.09
2/27/202522.3722.9022.1322.621,017,75922.62
2/26/202522.2022.4622.0022.151,150,63922.15
2/25/202522.2022.5721.9922.201,454,59022.20
2/24/202522.6022.6621.9322.091,144,72222.09
2/21/202524.1524.3322.3522.531,239,24922.53
2/20/202524.4625.5923.8524.151,298,04324.15
2/19/202525.3825.6825.0425.181,082,32025.18
2/18/202525.7026.1125.5025.69976,66425.69
2/14/202525.5425.7925.2925.48455,96925.48
2/13/202525.0425.3724.6925.33523,40525.33
2/12/202525.2425.3624.8924.91739,73424.91
2/11/202525.4825.9925.3825.70419,92925.70
2/10/202524.9725.7724.9325.39598,83625.39
2/07/202524.6725.0724.6224.70502,93624.70
2/06/202525.6225.6224.3324.66788,87824.66
2/05/202525.6725.7525.1525.34690,73625.34
2/04/202524.5925.5524.5925.41618,38825.41
2/03/202524.6625.0224.0024.73575,92324.73
1/31/202525.4725.4724.4824.85668,92124.85
1/30/202525.4825.5325.0425.37564,46825.37
1/29/202525.4425.6725.1325.27385,65025.27
1/28/202525.7625.8925.1325.48536,19225.48
1/27/202526.2526.5525.5525.63485,60225.63
1/24/202526.4226.7926.2226.45610,08926.45
1/23/202526.5126.7426.2826.43614,29826.43
1/22/202526.8627.0426.3126.361,036,39726.36
1/21/202526.9227.1826.1827.10754,61827.10
1/17/202526.5526.9826.4026.68544,36726.68
1/16/202526.9127.2125.9926.18689,21026.18
1/15/202526.6427.2326.4527.11545,43727.11
1/14/202525.8026.3325.3926.311,408,13926.31
1/13/202525.9426.6425.8126.001,180,78526.00
1/10/202527.2327.7726.2426.40952,92326.40
1/08/202527.4727.5526.9127.10567,04827.10
1/07/202527.5427.9427.0527.93601,81027.93
1/06/202527.5928.3127.2527.40624,49627.40
1/03/202527.4527.5726.7727.42634,37727.42