Oceaneering International, Inc. Common Stock (NY: OII )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	23.86	24.93	23.76	24.55	2,292,910	+0.35(+1.45%)
Dec 19, 2024	25.19	25.28	24.19	24.20	449,820	-0.43(-1.75%)
Dec 18, 2024	25.51	25.80	24.48	24.63	1,315,810	-0.66(-2.61%)
Dec 17, 2024	24.99	25.34	24.65	25.29	914,701	-0.09(-0.35%)
Dec 16, 2024	25.50	26.05	25.14	25.38	938,819	-0.49(-1.89%)
Dec 13, 2024	26.11	26.22	25.82	25.87	778,167	-0.25(-0.96%)
Dec 12, 2024	27.04	27.16	26.00	26.12	737,385	-1.08(-3.97%)
Dec 11, 2024	27.14	27.73	26.75	27.20	685,386	+0.43(+1.61%)
Dec 10, 2024	27.00	27.66	26.66	26.77	796,899	-0.17(-0.63%)
Dec 09, 2024	27.57	27.82	26.92	26.94	781,940	-0.15(-0.55%)
Dec 06, 2024	28.41	28.41	26.99	27.09	863,500	-1.27(-4.48%)
Dec 05, 2024	28.78	28.85	28.03	28.36	889,634	-0.37(-1.29%)
Dec 04, 2024	30.43	30.43	28.42	28.73	896,832	-1.69(-5.56%)
Dec 03, 2024	30.83	30.98	30.14	30.42	675,852	-0.16(-0.52%)
Dec 02, 2024	30.02	30.79	29.71	30.58	766,725	+0.60(+2.00%)
Nov 29, 2024	30.14	30.31	29.80	29.98	439,876	+0.19(+0.64%)
Nov 27, 2024	29.46	30.24	29.42	29.79	633,106	+0.50(+1.71%)
Nov 26, 2024	29.78	30.00	29.15	29.29	677,151	-0.51(-1.71%)
Nov 25, 2024	30.38	30.65	29.71	29.80	1,386,089	-0.23(-0.77%)
Nov 22, 2024	28.88	30.09	28.83	30.03	770,538	+1.22(+4.23%)
Nov 21, 2024	28.15	29.15	28.15	28.81	507,996	+0.84(+3.00%)
Nov 20, 2024	27.45	27.98	27.26	27.97	495,859	+0.50(+1.82%)
Nov 19, 2024	27.05	27.71	27.05	27.47	429,993	+0.01(+0.04%)
Nov 18, 2024	27.40	27.96	27.14	27.46	1,000,682	+0.65(+2.42%)
Nov 15, 2024	27.72	27.79	26.57	26.81	783,632	-0.74(-2.69%)
Nov 14, 2024	28.10	28.19	27.26	27.55	780,027	-0.28(-1.01%)
Nov 13, 2024	28.43	28.51	27.79	27.83	473,157	-0.47(-1.66%)
Nov 12, 2024	28.62	29.22	28.07	28.30	712,524	-0.30(-1.05%)
Nov 11, 2024	27.91	29.02	27.91	28.60	745,907	+0.70(+2.51%)
Nov 08, 2024	27.98	28.39	27.57	27.90	650,261	-0.32(-1.13%)
Nov 07, 2024	28.84	28.84	27.97	28.22	734,395	-0.78(-2.69%)
Nov 06, 2024	27.60	29.22	26.81	29.00	1,317,719	+3.25(+12.62%)
Nov 05, 2024	25.63	26.03	25.43	25.75	938,749	+0.30(+1.18%)
Nov 04, 2024	24.56	25.76	24.54	25.45	814,819	+1.01(+4.13%)
Nov 01, 2024	24.64	25.04	24.36	24.44	766,968	+0.04(+0.16%)
Oct 31, 2024	24.61	24.81	24.37	24.40	831,083	-0.34(-1.37%)
Oct 30, 2024	24.88	25.36	24.66	24.74	706,140	-0.01(-0.04%)
Oct 29, 2024	25.03	25.03	24.32	24.75	769,107	-0.15(-0.60%)
Oct 28, 2024	24.69	25.11	24.35	24.90	826,633	-0.53(-2.08%)
Oct 25, 2024	24.96	25.63	24.73	25.43	1,305,387	+0.80(+3.25%)
Oct 24, 2024	23.02	24.73	23.00	24.63	1,707,371	+1.40(+6.03%)
Oct 23, 2024	23.66	23.86	22.98	23.23	892,233	-0.64(-2.68%)
Oct 22, 2024	24.34	24.34	23.72	23.87	626,912	-0.31(-1.28%)
Oct 21, 2024	24.44	24.44	23.96	24.18	738,706	+0.09(+0.37%)
Oct 18, 2024	24.95	24.97	23.95	24.09	731,826	-0.95(-3.79%)
Oct 17, 2024	24.74	25.10	24.44	25.04	827,589	+0.04(+0.16%)
Oct 16, 2024	25.10	25.23	24.92	25.00	585,532	+0.25(+1.01%)
Oct 15, 2024	24.75	25.14	24.53	24.75	623,598	-0.99(-3.85%)
Oct 14, 2024	25.83	25.91	25.49	25.74	400,569	-0.44(-1.68%)
Oct 11, 2024	25.74	26.23	25.73	26.18	545,770	+0.38(+1.47%)
Oct 10, 2024	25.55	25.82	25.12	25.80	692,509	+0.25(+0.98%)
Oct 09, 2024	25.29	25.73	25.16	25.55	661,081	-0.09(-0.35%)
Oct 08, 2024	26.11	26.11	25.33	25.64	669,139	-0.73(-2.77%)
Oct 07, 2024	26.54	26.66	26.08	26.37	501,528	-0.17(-0.64%)
Oct 04, 2024	26.70	26.88	26.19	26.54	501,120	+0.36(+1.38%)
Oct 03, 2024	25.62	26.32	25.31	26.18	690,367	+0.54(+2.11%)
Oct 02, 2024	25.73	26.13	25.18	25.64	625,126	+0.22(+0.87%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.