Oceaneering International (NY: OII )

24.40 -0.34 (-1.37%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.21 20.65 19.81 19.98 1,341,750 -0.35(-1.72%)
Jun 29, 2009 20.52 20.71 20.16 20.33 1,255,950 -0.11(-0.56%)
Jun 26, 2009 20.52 20.64 20.16 20.44 1,156,432 -0.13(-0.62%)
Jun 25, 2009 20.13 20.68 20.11 20.57 1,626,445 +0.95(+4.87%)
Jun 24, 2009 19.90 20.32 19.54 19.62 1,555,934 -0.22(-1.09%)
Jun 23, 2009 19.01 20.01 18.93 19.83 2,776,746 +1.05(+5.58%)
Jun 22, 2009 20.09 20.09 18.78 18.78 2,499,603 -1.72(-8.39%)
Jun 19, 2009 20.93 20.93 20.38 20.50 1,916,572 -0.24(-1.17%)
Jun 18, 2009 20.76 21.11 20.42 20.75 1,237,033 -0.10(-0.47%)
Jun 17, 2009 21.50 21.50 20.44 20.84 2,331,082 -0.84(-3.87%)
Jun 16, 2009 22.82 23.09 21.62 21.68 1,174,722 -0.94(-4.14%)
Jun 15, 2009 23.16 23.16 22.27 22.62 1,015,124 -0.79(-3.36%)
Jun 12, 2009 23.65 23.65 23.08 23.41 1,283,930 -0.57(-2.36%)
Jun 11, 2009 23.65 24.55 23.12 23.97 1,964,482 +0.49(+2.09%)
Jun 10, 2009 23.57 23.77 22.94 23.48 2,068,622 +0.30(+1.28%)
Jun 09, 2009 22.94 23.34 22.60 23.19 1,580,636 +0.54(+2.40%)
Jun 08, 2009 22.51 22.90 22.02 22.64 1,301,690 -0.50(-2.14%)
Jun 05, 2009 23.33 23.54 22.75 23.14 2,527,563 +0.10(+0.42%)
Jun 04, 2009 22.80 23.37 22.71 23.04 2,020,583 +0.57(+2.56%)
Jun 03, 2009 22.92 22.92 21.88 22.47 2,044,572 -0.86(-3.69%)
Jun 02, 2009 23.20 23.40 22.72 23.33 2,460,007 -0.10(-0.42%)
Jun 01, 2009 23.24 23.98 23.12 23.43 2,314,195 +0.70(+3.07%)
May 29, 2009 22.64 22.89 22.39 22.73 2,879,775 +0.48(+2.15%)
May 28, 2009 22.21 22.54 21.64 22.25 2,118,302 +0.25(+1.12%)
May 27, 2009 21.97 22.51 21.86 22.00 1,973,315 +0.04(+0.16%)
May 26, 2009 20.52 21.97 20.24 21.97 1,382,814 +1.18(+5.68%)
May 22, 2009 20.87 21.19 20.71 20.79 674,482 +0.04(+0.19%)
May 21, 2009 21.25 21.50 20.42 20.75 1,728,813 -0.86(-3.97%)
May 20, 2009 22.21 22.86 21.52 21.60 1,974,919 -0.27(-1.21%)
May 19, 2009 21.76 22.19 21.36 21.87 1,372,970 -0.13(-0.60%)
May 18, 2009 21.02 22.00 20.76 22.00 1,762,811 +1.61(+7.89%)
May 15, 2009 21.06 21.52 20.17 20.39 2,066,294 -0.75(-3.55%)
May 14, 2009 20.95 21.48 20.48 21.14 2,025,282 +0.11(+0.53%)
May 13, 2009 21.76 21.76 20.84 21.03 1,945,475 -1.01(-4.57%)
May 12, 2009 22.41 22.51 21.18 22.04 1,691,045 +0.03(+0.12%)
May 11, 2009 22.56 22.56 21.75 22.02 2,939,740 -0.91(-3.99%)
May 08, 2009 21.93 22.93 21.85 22.93 2,010,271 +1.40(+6.49%)
May 07, 2009 22.99 23.43 21.19 21.53 2,198,066 -1.16(-5.10%)
May 06, 2009 22.62 22.98 22.22 22.69 2,209,835 +0.54(+2.45%)
May 05, 2009 22.35 22.63 21.34 22.15 1,666,525 -0.34(-1.49%)
May 04, 2009 21.21 22.51 21.21 22.48 2,209,763 +1.26(+5.96%)
May 01, 2009 20.23 21.57 20.06 21.22 2,060,378 +1.08(+5.35%)
Apr 30, 2009 21.05 21.57 19.50 20.14 4,463,281 +0.51(+2.61%)
Apr 29, 2009 18.95 19.92 18.83 19.63 1,922,038 +1.07(+5.79%)
Apr 28, 2009 18.65 18.88 18.36 18.55 1,981,922 -0.38(-2.03%)
Apr 27, 2009 18.80 19.24 18.70 18.94 1,717,132 -0.48(-2.48%)
Apr 24, 2009 19.14 19.60 18.90 19.42 2,189,545 +0.65(+3.49%)
Apr 23, 2009 19.29 19.54 18.49 18.77 2,326,412 -0.27(-1.39%)
Apr 22, 2009 18.55 19.58 18.54 19.03 2,242,135 +0.21(+1.10%)
Apr 21, 2009 17.45 18.86 17.28 18.82 1,949,285 +1.02(+5.71%)
Apr 20, 2009 18.44 18.47 17.60 17.81 1,426,505 -1.39(-7.25%)
Apr 17, 2009 18.70 19.30 18.70 19.20 2,273,708 +0.49(+2.60%)
Apr 16, 2009 18.60 18.82 18.28 18.71 1,828,903 +0.17(+0.93%)
Apr 15, 2009 18.34 18.61 17.67 18.54 2,599,270 +0.13(+0.72%)
Apr 14, 2009 18.22 18.63 17.95 18.41 1,844,725 +0.14(+0.77%)
Apr 13, 2009 17.89 18.44 17.49 18.27 1,347,795 -0.11(-0.58%)
Apr 09, 2009 17.64 18.40 17.63 18.37 2,576,285 +1.27(+7.42%)
Apr 08, 2009 16.43 17.25 16.13 17.11 1,772,504 +0.30(+1.82%)
Apr 07, 2009 16.41 16.98 16.41 16.80 1,407,172 -0.18(-1.07%)
Apr 06, 2009 17.37 17.49 16.55 16.98 1,721,286 -0.71(-4.02%)
Apr 03, 2009 17.11 17.90 17.05 17.69 1,496,700 +0.55(+3.20%)
Apr 02, 2009 16.58 17.48 16.42 17.14 3,314,617 +1.14(+7.15%)
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.