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 (%)
Feb 28, 2013 57.96 58.73 57.59 57.64 963,736 +0.30(+0.52%)
Feb 27, 2013 56.29 57.60 56.10 57.34 696,545 +1.82(+3.28%)
Feb 26, 2013 55.06 55.80 54.54 55.52 750,680 +0.36(+0.66%)
Feb 25, 2013 56.83 57.05 55.15 55.16 855,357 -1.37(-2.43%)
Feb 22, 2013 56.23 56.54 55.54 56.53 502,998 +0.59(+1.05%)
Feb 21, 2013 55.86 56.13 54.94 55.94 829,238 -0.06(-0.11%)
Feb 20, 2013 57.02 57.25 55.96 56.01 782,245 -0.93(-1.63%)
Feb 19, 2013 57.25 57.82 56.59 56.94 1,608,411 -0.49(-0.85%)
Feb 15, 2013 57.84 58.07 57.10 57.43 1,486,698 -0.84(-1.44%)
Feb 14, 2013 55.22 59.08 52.89 58.27 2,297,265 +1.00(+1.75%)
Feb 13, 2013 56.70 57.56 56.21 57.26 991,836 +0.62(+1.10%)
Feb 12, 2013 57.52 57.52 56.55 56.64 1,110,531 -0.60(-1.04%)
Feb 11, 2013 57.58 57.65 57.16 57.24 701,732 -0.32(-0.55%)
Feb 08, 2013 57.33 57.74 56.82 57.55 539,183 +0.09(+0.16%)
Feb 07, 2013 57.16 57.47 56.68 57.46 1,094,564 +0.42(+0.73%)
Feb 06, 2013 56.36 57.07 55.82 57.05 1,062,080 +0.54(+0.96%)
Feb 04, 2013 56.75 57.04 56.22 56.51 754,041 -0.72(-1.26%)
Feb 01, 2013 57.21 57.54 56.74 57.23 1,092,510 +0.10(+0.17%)
Jan 31, 2013 55.94 57.54 55.83 57.13 903,391 +0.98(+1.74%)
Jan 30, 2013 56.77 56.89 55.92 56.15 705,194 -0.70(-1.24%)
Jan 29, 2013 56.13 57.29 55.93 56.86 823,856 +0.72(+1.29%)
Jan 28, 2013 55.94 56.35 55.65 56.13 651,685 +0.26(+0.47%)
Jan 25, 2013 55.68 56.03 55.00 55.87 1,459,478 +0.76(+1.38%)
Jan 24, 2013 55.29 55.57 54.61 55.11 788,060 -0.04(-0.07%)
Jan 23, 2013 54.80 55.53 54.43 55.15 1,070,730 +0.15(+0.28%)
Jan 22, 2013 54.12 55.12 53.73 55.00 792,248 +0.88(+1.62%)
Jan 18, 2013 53.78 54.23 53.33 54.12 683,803 +0.70(+1.30%)
Jan 17, 2013 53.55 53.81 53.26 53.42 684,012 +0.00(+0.00%)
Jan 16, 2013 53.03 53.63 52.61 53.42 687,227 +0.39(+0.73%)
Jan 15, 2013 51.13 53.54 51.13 53.03 1,423,920 +2.19(+4.30%)
Jan 14, 2013 51.11 51.22 50.61 50.85 384,719 -0.29(-0.57%)
Jan 11, 2013 50.84 51.14 50.42 51.14 558,213 +0.24(+0.48%)
Jan 10, 2013 51.19 51.19 50.48 50.89 754,220 +0.02(+0.04%)
Jan 09, 2013 50.78 50.96 50.54 50.87 443,002 +0.05(+0.11%)
Jan 08, 2013 51.23 51.43 50.64 50.82 537,582 -0.61(-1.18%)
Jan 07, 2013 51.19 51.83 51.08 51.43 955,635 -0.39(-0.75%)
Jan 04, 2013 50.88 51.92 50.78 51.81 797,130 +1.17(+2.32%)
Jan 03, 2013 50.39 51.60 50.02 50.64 736,892 +0.13(+0.25%)
Jan 02, 2013 49.65 50.57 48.62 50.51 1,002,201 +1.90(+3.90%)
Dec 31, 2012 47.41 48.74 47.22 48.62 651,278 +1.07(+2.24%)
Dec 28, 2012 47.88 48.04 47.48 47.55 515,050 -0.66(-1.37%)
Dec 27, 2012 48.09 48.33 47.47 48.21 905,431 +0.15(+0.32%)
Dec 26, 2012 48.52 48.98 47.99 48.05 646,350 -0.26(-0.54%)
Dec 24, 2012 48.19 49.03 48.10 48.32 290,770 +0.04(+0.07%)
Dec 21, 2012 47.65 48.51 47.59 48.28 1,975,775 -0.30(-0.61%)
Dec 20, 2012 48.45 48.76 47.96 48.58 1,444,504 +0.48(+1.00%)
Dec 19, 2012 48.62 48.81 48.06 48.10 830,104 -0.33(-0.67%)
Dec 18, 2012 46.94 48.62 46.93 48.43 990,094 +1.33(+2.82%)
Dec 17, 2012 46.74 47.10 46.64 47.10 900,666 +0.43(+0.93%)
Dec 14, 2012 47.07 47.12 46.56 46.66 728,422 -0.37(-0.79%)
Dec 13, 2012 47.94 48.02 46.76 47.03 981,179 -0.98(-2.03%)
Dec 12, 2012 48.59 48.64 47.88 48.01 650,497 -0.37(-0.77%)
Dec 11, 2012 48.67 48.86 48.21 48.38 1,010,190 -0.18(-0.37%)
Dec 10, 2012 48.85 49.23 48.45 48.56 728,981 -0.22(-0.44%)
Dec 07, 2012 48.74 48.81 48.41 48.78 1,568,528 +0.06(+0.13%)
Dec 06, 2012 48.14 48.76 47.75 48.71 1,087,204 +0.63(+1.32%)
Dec 05, 2012 48.27 48.59 47.64 48.08 877,905 +0.08(+0.17%)
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.