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 (%)
Sep 30, 2016 26.96 27.22 26.60 26.87 1,856,040 +0.30(+1.14%)
Sep 29, 2016 26.11 26.76 26.11 26.57 1,940,862 +0.61(+2.33%)
Sep 28, 2016 24.45 26.02 24.18 25.97 1,859,946 +1.73(+7.13%)
Sep 27, 2016 24.24 24.31 23.77 24.24 1,442,638 -0.28(-1.16%)
Sep 26, 2016 24.84 25.13 24.50 24.52 809,734 -0.09(-0.36%)
Sep 23, 2016 24.85 25.39 24.32 24.61 1,464,773 -0.41(-1.64%)
Sep 22, 2016 25.14 25.31 24.90 25.02 1,875,514 +0.29(+1.19%)
Sep 21, 2016 24.40 24.77 24.26 24.73 1,297,810 +0.67(+2.80%)
Sep 20, 2016 24.68 24.73 24.05 24.05 1,101,010 -0.51(-2.07%)
Sep 19, 2016 24.93 25.03 24.42 24.56 1,098,202 -0.12(-0.47%)
Sep 16, 2016 24.34 24.77 24.19 24.68 3,098,465 -0.16(-0.63%)
Sep 15, 2016 24.43 25.02 24.17 24.83 2,158,699 +0.04(+0.16%)
Sep 14, 2016 24.86 25.41 24.61 24.79 1,962,694 -0.14(-0.55%)
Sep 13, 2016 25.12 25.22 24.55 24.93 2,962,241 -0.61(-2.37%)
Sep 12, 2016 24.62 25.62 24.52 25.54 2,016,805 +0.63(+2.55%)
Sep 09, 2016 25.54 25.85 24.76 24.90 1,855,804 -0.94(-3.63%)
Sep 08, 2016 25.03 25.98 24.90 25.84 2,034,234 +1.00(+4.01%)
Sep 07, 2016 25.49 25.49 24.74 24.84 2,827,963 -0.54(-2.12%)
Sep 06, 2016 25.45 25.63 25.09 25.38 2,136,464 +0.07(+0.27%)
Sep 02, 2016 25.50 25.31 25.31 25.31 2,093,382 +0.18(+0.70%)
Sep 01, 2016 25.77 25.77 24.91 25.14 2,048,732 -0.77(-2.98%)
Aug 31, 2016 26.23 26.52 25.69 25.91 2,644,368 -0.43(-1.63%)
Aug 30, 2016 26.52 26.95 26.27 26.34 903,204 -0.08(-0.30%)
Aug 29, 2016 26.07 26.53 26.01 26.41 687,428 +0.27(+1.05%)
Aug 26, 2016 26.50 26.84 25.99 26.14 942,720 -0.20(-0.74%)
Aug 25, 2016 26.74 26.83 26.15 26.34 1,382,596 -0.38(-1.43%)
Aug 24, 2016 27.08 27.20 26.59 26.72 1,560,385 -0.53(-1.94%)
Aug 23, 2016 27.28 27.58 27.17 27.25 1,658,162 -0.05(-0.18%)
Aug 22, 2016 28.34 28.50 27.25 27.29 1,608,463 -1.47(-5.11%)
Aug 19, 2016 28.21 28.77 27.92 28.76 2,778,990 +0.43(+1.50%)
Aug 18, 2016 27.85 28.63 27.73 28.34 1,017,127 +0.68(+2.45%)
Aug 17, 2016 27.40 27.75 27.12 27.66 1,313,971 +0.23(+0.85%)
Aug 16, 2016 27.96 28.05 27.41 27.43 1,447,236 -0.44(-1.56%)
Aug 15, 2016 27.61 28.23 27.59 27.86 1,044,040 +0.38(+1.37%)
Aug 12, 2016 27.81 28.24 27.47 27.49 2,033,449 -0.18(-0.66%)
Aug 11, 2016 27.00 27.75 26.78 27.67 1,299,070 +0.84(+3.14%)
Aug 10, 2016 27.55 27.69 26.79 26.83 1,109,305 -0.74(-2.67%)
Aug 09, 2016 28.09 28.22 27.47 27.56 1,102,356 -0.33(-1.18%)
Aug 08, 2016 27.62 28.11 27.52 27.89 1,453,134 +0.54(+1.98%)
Aug 05, 2016 26.95 27.55 26.83 27.35 1,920,885 +0.52(+1.95%)
Aug 04, 2016 26.51 27.16 26.38 26.83 1,155,459 +0.14(+0.51%)
Aug 03, 2016 26.07 26.80 25.80 26.69 1,402,866 +0.62(+2.37%)
Aug 02, 2016 26.45 26.61 25.54 26.07 2,106,708 +0.03(+0.11%)
Aug 01, 2016 26.95 26.96 25.79 26.05 2,017,545 -0.93(-3.44%)
Jul 29, 2016 26.48 27.03 26.42 26.97 1,421,189 +0.21(+0.80%)
Jul 28, 2016 26.63 26.98 26.25 26.76 1,647,251 +0.15(+0.58%)
Jul 27, 2016 26.90 27.17 26.29 26.61 2,079,028 -0.24(-0.90%)
Jul 26, 2016 26.20 26.89 25.88 26.85 2,200,306 +0.53(+2.02%)
Jul 25, 2016 27.55 27.59 26.18 26.32 3,248,293 -1.70(-6.08%)
Jul 22, 2016 29.15 29.99 27.48 28.02 3,332,433 -0.92(-3.18%)
Jul 21, 2016 29.47 29.94 28.89 28.94 1,845,483 -0.45(-1.51%)
Jul 20, 2016 28.85 29.48 28.39 29.38 1,181,915 +0.27(+0.93%)
Jul 19, 2016 29.32 29.36 28.82 29.11 799,270 -0.48(-1.63%)
Jul 18, 2016 29.63 29.83 29.08 29.60 1,046,475 -0.29(-0.97%)
Jul 15, 2016 30.26 30.26 29.57 29.89 949,830 -0.13(-0.42%)
Jul 14, 2016 30.05 30.34 29.71 30.01 1,068,037 +0.29(+0.98%)
Jul 13, 2016 30.21 30.52 28.97 29.72 2,111,422 -0.48(-1.60%)
Jul 12, 2016 29.45 30.53 29.22 30.21 1,632,868 +1.72(+6.05%)
Jul 11, 2016 29.01 29.33 28.34 28.48 1,242,227 -0.33(-1.14%)
Jul 08, 2016 28.77 29.33 28.40 28.81 1,009,456 +0.42(+1.47%)
Jul 07, 2016 28.68 29.53 28.28 28.40 2,262,000 -0.07(-0.24%)
Jul 06, 2016 27.97 28.48 27.59 28.46 1,636,249 +0.21(+0.75%)
Jul 05, 2016 28.99 29.32 27.43 28.25 1,761,078 -1.21(-4.11%)
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.