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 (%)
Jul 31, 2013 73.19 74.12 72.38 73.72 648,509 +1.48(+2.05%)
Jul 30, 2013 72.68 73.10 71.93 72.24 507,100 -0.27(-0.38%)
Jul 29, 2013 73.37 73.52 72.17 72.51 534,219 -0.85(-1.16%)
Jul 26, 2013 72.94 74.22 72.83 73.37 765,583 +0.08(+0.11%)
Jul 25, 2013 71.03 73.71 71.03 73.29 1,373,293 +3.50(+5.02%)
Jul 24, 2013 71.32 71.59 69.11 69.79 1,230,795 -1.40(-1.97%)
Jul 23, 2013 73.41 73.53 71.15 71.19 859,561 -2.03(-2.77%)
Jul 22, 2013 73.26 74.02 72.74 73.21 855,201 +0.25(+0.35%)
Jul 19, 2013 72.01 72.97 71.55 72.96 686,039 +1.06(+1.48%)
Jul 18, 2013 71.86 72.70 71.84 71.89 639,235 +0.25(+0.36%)
Jul 17, 2013 71.16 71.94 70.89 71.64 527,005 +0.75(+1.06%)
Jul 16, 2013 72.31 72.46 70.46 70.89 924,201 -1.19(-1.65%)
Jul 15, 2013 72.09 72.66 71.37 72.08 536,082 +0.15(+0.21%)
Jul 12, 2013 72.16 72.53 71.48 71.92 554,571 -0.05(-0.08%)
Jul 11, 2013 72.69 72.79 71.37 71.98 661,456 +0.37(+0.52%)
Jul 10, 2013 72.77 73.24 71.08 71.60 781,261 -1.13(-1.55%)
Jul 09, 2013 71.60 73.25 71.09 72.73 1,205,592 +1.64(+2.30%)
Jul 08, 2013 70.47 71.16 70.11 71.09 726,998 +1.10(+1.57%)
Jul 05, 2013 68.88 70.19 68.57 69.99 643,022 +1.72(+2.52%)
Jul 03, 2013 68.57 68.81 67.89 68.28 504,859 -0.43(-0.62%)
Jul 02, 2013 67.54 69.39 67.34 68.70 899,047 +1.02(+1.50%)
Jul 01, 2013 66.17 67.71 66.09 67.69 883,113 +2.05(+3.12%)
Jun 28, 2013 65.41 66.34 65.05 65.64 1,050,138 +0.17(+0.26%)
Jun 27, 2013 65.63 65.76 64.81 65.47 627,069 +0.22(+0.33%)
Jun 26, 2013 65.68 65.91 64.43 65.25 565,423 -0.04(-0.06%)
Jun 25, 2013 64.85 65.40 63.76 65.28 609,073 +1.23(+1.92%)
Jun 24, 2013 64.19 64.52 62.35 64.06 799,764 -0.69(-1.07%)
Jun 21, 2013 65.80 65.80 64.00 64.75 1,047,857 -0.66(-1.01%)
Jun 20, 2013 65.79 65.79 64.66 65.41 559,298 -1.28(-1.92%)
Jun 19, 2013 67.36 67.72 66.58 66.69 308,299 -0.72(-1.07%)
Jun 18, 2013 66.70 67.98 66.59 67.41 458,578 +0.74(+1.10%)
Jun 17, 2013 66.16 66.98 66.09 66.68 528,193 +1.27(+1.95%)
Jun 14, 2013 65.73 66.38 65.39 65.40 528,858 -0.68(-1.03%)
Jun 13, 2013 64.84 66.16 64.47 66.09 574,247 +1.42(+2.19%)
Jun 12, 2013 65.39 65.82 64.43 64.67 498,323 -0.39(-0.60%)
Jun 11, 2013 65.20 65.99 64.31 65.06 257,030 -1.21(-1.82%)
Jun 10, 2013 66.89 67.13 65.66 66.27 425,710 -0.44(-0.65%)
Jun 07, 2013 65.63 66.73 64.62 66.70 635,657 +1.45(+2.23%)
Jun 06, 2013 63.95 65.26 63.95 65.25 548,431 +1.37(+2.15%)
Jun 05, 2013 64.76 65.22 63.82 63.88 583,538 -1.05(-1.61%)
Jun 04, 2013 65.39 66.04 64.44 64.92 622,793 -0.53(-0.81%)
Jun 03, 2013 66.01 66.13 64.66 65.45 555,418 -0.45(-0.68%)
May 31, 2013 66.28 66.82 65.85 65.89 548,859 -0.67(-1.01%)
May 30, 2013 66.80 66.87 65.88 66.57 489,002 -0.38(-0.57%)
May 29, 2013 67.03 68.21 66.19 66.95 342,213 -0.56(-0.83%)
May 28, 2013 67.90 68.25 67.09 67.51 392,236 +0.64(+0.96%)
May 24, 2013 66.47 66.98 65.79 66.87 597,236 -0.26(-0.39%)
May 23, 2013 66.27 67.29 65.33 67.13 700,938 -0.23(-0.34%)
May 22, 2013 68.76 69.41 66.85 67.36 483,126 -1.47(-2.13%)
May 21, 2013 69.08 69.43 68.35 68.83 382,810 -0.05(-0.08%)
May 20, 2013 68.45 69.36 68.37 68.88 539,655 +0.23(+0.33%)
May 17, 2013 68.02 69.42 68.02 68.65 1,225,088 +1.57(+2.34%)
May 16, 2013 67.21 67.63 66.87 67.09 574,642 -0.14(-0.22%)
May 15, 2013 66.68 67.46 66.48 67.23 662,724 +0.66(+0.99%)
May 13, 2013 66.80 66.81 66.08 66.57 622,298 -0.33(-0.49%)
May 10, 2013 66.61 66.99 65.62 66.90 642,611 -0.03(-0.04%)
May 09, 2013 67.07 67.39 66.33 66.92 631,473 -0.15(-0.23%)
May 08, 2013 66.81 67.10 66.05 67.08 493,614 +0.34(+0.50%)
May 07, 2013 65.69 67.07 65.51 66.74 779,556 +1.02(+1.54%)
May 06, 2013 65.17 66.13 65.10 65.73 648,170 +0.51(+0.78%)
May 03, 2013 65.19 66.03 64.89 65.22 779,428 +0.60(+0.93%)
May 02, 2013 63.16 64.94 62.99 64.62 1,097,127 +1.70(+2.69%)
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.