Oceaneering International (NY: OII )

24.40 -0.34 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.570 2.585 2.548 2.548 415,844 +0.00(+0.17%)
Oct 30, 2003 2.614 2.614 2.523 2.544 290,502 -0.05(-1.83%)
Oct 29, 2003 2.597 2.624 2.577 2.591 345,707 +0.02(+0.64%)
Oct 28, 2003 2.539 2.575 2.508 2.575 495,031 +0.04(+1.52%)
Oct 27, 2003 2.514 2.600 2.514 2.536 439,374 +0.03(+1.10%)
Oct 24, 2003 2.536 2.541 2.504 2.508 298,647 -0.04(-1.60%)
Oct 23, 2003 2.547 2.591 2.532 2.549 332,585 -0.01(-0.39%)
Oct 22, 2003 2.663 2.673 2.559 2.559 357,019 -0.10(-3.90%)
Oct 21, 2003 2.591 2.682 2.579 2.663 441,184 +0.08(+2.99%)
Oct 20, 2003 2.607 2.625 2.586 2.586 161,993 -0.02(-0.85%)
Oct 17, 2003 2.630 2.635 2.601 2.608 362,902 -0.03(-1.09%)
Oct 16, 2003 2.630 2.672 2.613 2.636 310,865 +0.01(+0.25%)
Oct 15, 2003 2.681 2.681 2.611 2.630 577,838 -0.07(-2.50%)
Oct 14, 2003 2.670 2.697 2.663 2.697 305,435 -0.00(-0.16%)
Oct 13, 2003 2.664 2.718 2.669 2.702 201,813 +0.04(+1.41%)
Oct 10, 2003 2.669 2.683 2.644 2.664 316,295 -0.01(-0.37%)
Oct 09, 2003 2.678 2.706 2.653 2.674 276,023 +0.00(+0.00%)
Oct 08, 2003 2.724 2.740 2.666 2.674 361,092 -0.06(-2.18%)
Oct 07, 2003 2.737 2.751 2.722 2.734 317,200 -0.00(-0.12%)
Oct 06, 2003 2.750 2.762 2.730 2.737 576,933 +0.00(+0.12%)
Oct 03, 2003 2.674 2.733 2.666 2.734 628,065 +0.07(+2.49%)
Oct 02, 2003 2.648 2.682 2.623 2.667 393,219 +0.00(+0.04%)
Oct 01, 2003 2.619 2.659 2.608 2.666 837,119 +0.07(+2.59%)
Sep 30, 2003 2.530 2.607 2.530 2.599 1,460,207 +0.07(+2.71%)
Sep 29, 2003 2.475 2.530 2.475 2.530 516,751 +0.06(+2.46%)
Sep 26, 2003 2.544 2.532 2.470 2.470 489,148 -0.07(-2.91%)
Sep 25, 2003 2.657 2.657 2.527 2.544 702,727 -0.13(-4.76%)
Sep 24, 2003 2.592 2.671 2.592 2.671 781,009 +0.11(+4.14%)
Sep 23, 2003 2.564 2.578 2.541 2.565 366,069 +0.00(+0.04%)
Sep 22, 2003 2.569 2.597 2.555 2.564 457,926 -0.01(-0.47%)
Sep 19, 2003 2.547 2.579 2.547 2.576 577,385 +0.03(+1.13%)
Sep 18, 2003 2.541 2.553 2.507 2.547 576,933 -0.00(-0.09%)
Sep 17, 2003 2.586 2.586 2.541 2.549 729,424 -0.05(-1.91%)
Sep 16, 2003 2.558 2.618 2.541 2.599 1,350,250 +0.05(+1.91%)
Sep 15, 2003 2.547 2.580 2.532 2.550 890,061 -0.00(-0.09%)
Sep 12, 2003 2.586 2.586 2.543 2.553 643,902 -0.03(-1.28%)
Sep 11, 2003 2.543 2.617 2.541 2.586 1,446,179 +0.04(+1.74%)
Sep 10, 2003 2.608 2.608 2.530 2.541 839,833 -0.07(-2.54%)
Sep 09, 2003 2.669 2.672 2.608 2.608 493,221 -0.06(-2.28%)
Sep 08, 2003 2.652 2.683 2.630 2.669 1,116,762 +0.01(+0.42%)
Sep 05, 2003 2.696 2.704 2.594 2.657 1,525,366 -0.05(-1.80%)
Sep 04, 2003 2.714 2.768 2.683 2.706 540,281 -0.01(-0.24%)
Sep 03, 2003 2.713 2.745 2.702 2.713 1,253,416 -0.01(-0.20%)
Sep 02, 2003 2.716 2.728 2.674 2.718 1,034,860 +0.00(+0.08%)
Aug 29, 2003 2.718 2.727 2.681 2.716 290,502 -0.01(-0.49%)
Aug 28, 2003 2.674 2.745 2.630 2.729 718,564 +0.01(+0.41%)
Aug 27, 2003 2.674 2.754 2.660 2.718 666,075 +0.03(+1.28%)
Aug 26, 2003 2.707 2.707 2.608 2.684 622,635 -0.04(-1.38%)
Aug 25, 2003 2.724 2.748 2.691 2.722 251,588 +0.00(+0.16%)
Aug 22, 2003 2.829 2.829 2.693 2.717 900,921 -0.10(-3.57%)
Aug 21, 2003 2.796 2.818 2.777 2.818 340,730 +0.03(+1.19%)
Aug 20, 2003 2.796 2.807 2.762 2.785 500,461 -0.02(-0.87%)
Aug 19, 2003 2.801 2.818 2.761 2.809 294,575 +0.02(+0.79%)
Aug 18, 2003 2.779 2.818 2.769 2.787 357,472 +0.02(+0.60%)
Aug 15, 2003 2.772 2.790 2.762 2.770 220,365 +0.00(+0.08%)
Aug 14, 2003 2.840 2.851 2.740 2.768 612,228 -0.06(-2.15%)
Aug 13, 2003 2.773 2.836 2.744 2.829 718,564 +0.06(+2.20%)
Aug 12, 2003 2.862 2.862 2.741 2.768 1,643,920 -0.14(-4.93%)
Aug 11, 2003 2.883 2.937 2.867 2.912 399,102 +0.03(+1.04%)
Aug 08, 2003 2.796 2.897 2.796 2.882 456,116 +0.11(+3.90%)
Aug 07, 2003 2.777 2.809 2.735 2.773 589,603 -0.00(-0.08%)
Aug 06, 2003 2.724 2.792 2.713 2.776 299,552 +0.05(+1.70%)
Aug 05, 2003 2.779 2.783 2.728 2.729 300,910 -0.05(-1.79%)
Aug 04, 2003 2.801 2.801 2.720 2.779 264,710 -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.