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 (%)
Nov 30, 2022 14.94 15.32 14.56 15.19 1,251,120 +0.49(+3.33%)
Nov 29, 2022 14.74 15.07 14.62 14.70 646,695 +0.30(+2.08%)
Nov 28, 2022 14.28 14.71 14.10 14.40 1,589,056 -0.45(-3.03%)
Nov 25, 2022 14.68 14.99 14.68 14.85 740,828 +0.12(+0.81%)
Nov 23, 2022 14.43 14.84 14.33 14.73 949,139 -0.13(-0.87%)
Nov 22, 2022 14.86 15.09 14.57 14.86 642,401 +0.25(+1.71%)
Nov 21, 2022 14.51 14.85 13.92 14.61 1,972,333 -0.45(-2.99%)
Nov 18, 2022 15.03 15.13 14.73 15.06 1,454,170 -0.22(-1.44%)
Nov 17, 2022 14.44 15.29 14.29 15.28 1,308,523 +0.46(+3.10%)
Nov 16, 2022 14.65 14.88 14.50 14.82 782,545 +0.05(+0.34%)
Nov 15, 2022 14.52 14.90 14.19 14.77 738,587 +0.46(+3.21%)
Nov 14, 2022 14.72 14.98 14.27 14.31 1,082,589 -0.52(-3.51%)
Nov 11, 2022 14.50 15.06 14.35 14.83 803,581 +0.69(+4.88%)
Nov 10, 2022 14.40 14.49 13.97 14.14 990,868 +0.31(+2.24%)
Nov 09, 2022 14.32 14.59 13.72 13.83 1,043,972 -0.83(-5.66%)
Nov 08, 2022 14.32 14.70 14.06 14.66 1,027,923 +0.44(+3.09%)
Nov 07, 2022 13.73 14.30 13.73 14.22 973,010 +0.52(+3.80%)
Nov 04, 2022 13.74 13.96 13.42 13.70 860,346 +0.29(+2.16%)
Nov 03, 2022 12.99 13.52 12.84 13.41 899,124 +0.41(+3.15%)
Nov 02, 2022 13.55 13.79 12.94 13.00 1,630,808 -0.60(-4.41%)
Nov 01, 2022 14.17 14.22 13.58 13.60 1,657,672 -0.39(-2.79%)
Oct 31, 2022 13.22 14.26 13.22 13.99 2,071,381 +0.69(+5.19%)
Oct 28, 2022 13.12 13.45 13.03 13.30 1,522,592 +0.22(+1.68%)
Oct 27, 2022 12.22 13.92 12.12 13.08 3,672,369 +1.85(+16.47%)
Oct 26, 2022 10.87 11.45 10.85 11.23 1,566,803 +0.55(+5.15%)
Oct 25, 2022 10.40 10.78 10.27 10.68 1,458,831 +0.21(+2.01%)
Oct 24, 2022 10.13 10.49 10.02 10.47 1,109,819 +0.32(+3.15%)
Oct 21, 2022 9.750 10.26 9.660 10.15 1,286,696 +0.53(+5.51%)
Oct 20, 2022 9.710 9.900 9.495 9.620 1,066,999 -0.02(-0.21%)
Oct 19, 2022 9.150 9.640 9.060 9.640 1,946,704 +0.61(+6.76%)
Oct 18, 2022 9.190 9.420 8.930 9.030 953,624 +0.03(+0.33%)
Oct 17, 2022 9.060 9.140 8.900 9.000 1,089,464 +0.20(+2.27%)
Oct 14, 2022 9.000 9.170 8.670 8.800 1,723,012 -0.20(-2.22%)
Oct 13, 2022 8.500 9.205 8.490 9.000 2,576,929 +0.43(+5.02%)
Oct 12, 2022 8.600 8.670 8.360 8.570 1,116,653 -0.16(-1.83%)
Oct 11, 2022 8.650 8.910 8.548 8.730 832,961 -0.17(-1.91%)
Oct 10, 2022 9.320 9.440 8.790 8.900 837,966 -0.43(-4.61%)
Oct 07, 2022 9.480 9.630 9.210 9.330 1,131,857 -0.25(-2.61%)
Oct 06, 2022 9.200 9.710 9.200 9.580 1,039,229 -0.01(-0.10%)
Oct 05, 2022 9.280 9.620 9.205 9.590 1,124,616 +0.15(+1.59%)
Oct 04, 2022 9.100 9.515 8.920 9.440 1,387,508 +0.45(+5.01%)
Oct 03, 2022 8.420 8.990 8.350 8.990 2,500,041 +1.03(+12.94%)
Sep 30, 2022 7.970 8.120 7.855 7.960 1,224,174 -0.14(-1.73%)
Sep 29, 2022 7.900 8.120 7.690 8.100 1,717,130 +0.22(+2.79%)
Sep 28, 2022 7.750 8.050 7.750 7.880 1,206,811 +0.17(+2.20%)
Sep 27, 2022 7.570 7.860 7.520 7.710 973,504 +0.41(+5.62%)
Sep 26, 2022 7.590 7.660 7.250 7.300 1,009,966 -0.33(-4.33%)
Sep 23, 2022 7.860 7.880 7.433 7.630 1,397,273 -0.68(-8.18%)
Sep 22, 2022 8.570 8.685 8.240 8.310 886,848 -0.08(-0.95%)
Sep 21, 2022 8.850 8.950 8.390 8.390 823,068 -0.26(-3.01%)
Sep 20, 2022 9.060 9.060 8.520 8.650 1,371,809 -0.54(-5.88%)
Sep 19, 2022 9.200 9.460 9.040 9.190 806,253 -0.15(-1.61%)
Sep 16, 2022 9.410 9.495 9.055 9.340 3,540,442 -0.18(-1.89%)
Sep 15, 2022 9.470 9.630 9.330 9.520 1,154,830 -0.25(-2.56%)
Sep 14, 2022 9.300 9.780 9.300 9.770 1,012,939 +0.57(+6.20%)
Sep 13, 2022 9.580 9.690 9.030 9.200 1,099,800 -0.63(-6.41%)
Sep 12, 2022 9.980 10.02 9.710 9.830 981,555 -0.03(-0.30%)
Sep 09, 2022 9.170 9.970 9.125 9.860 1,314,354 +1.00(+11.29%)
Sep 08, 2022 9.000 9.100 8.780 8.860 1,067,724 -0.12(-1.34%)
Sep 07, 2022 8.890 8.990 8.590 8.980 993,140 -0.19(-2.07%)
Sep 06, 2022 9.460 9.630 9.090 9.170 876,141 -0.21(-2.24%)
Sep 02, 2022 9.170 9.410 9.040 9.380 722,340 +0.55(+6.23%)
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.