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 (%)
Sep 30, 2019 13.19 13.63 13.19 13.55 1,348,755 +0.25(+1.88%)
Sep 27, 2019 13.54 13.81 13.16 13.30 1,230,900 -0.40(-2.92%)
Sep 26, 2019 13.82 13.86 13.47 13.70 1,034,380 -0.25(-1.79%)
Sep 25, 2019 13.21 14.04 13.21 13.95 1,180,005 +0.51(+3.79%)
Sep 24, 2019 14.11 14.14 13.39 13.44 1,367,459 -0.77(-5.42%)
Sep 23, 2019 13.64 14.31 13.64 14.21 1,147,360 +0.42(+3.05%)
Sep 20, 2019 13.94 14.21 13.66 13.79 4,097,800 -0.13(-0.93%)
Sep 19, 2019 14.70 14.76 13.88 13.92 1,837,393 -0.54(-3.73%)
Sep 18, 2019 14.65 15.01 14.26 14.46 1,910,293 -0.35(-2.36%)
Sep 17, 2019 15.33 15.39 14.67 14.81 1,214,517 -0.77(-4.94%)
Sep 16, 2019 15.79 15.90 15.01 15.58 1,561,120 +0.81(+5.48%)
Sep 13, 2019 15.00 15.27 14.64 14.77 911,200 +0.01(+0.07%)
Sep 12, 2019 14.70 15.20 13.87 14.76 1,215,542 -0.44(-2.89%)
Sep 11, 2019 15.05 15.39 14.67 15.20 1,366,495 +0.15(+1.00%)
Sep 10, 2019 14.91 15.71 14.85 15.05 1,280,300 +0.32(+2.17%)
Sep 09, 2019 13.70 14.73 13.62 14.73 1,379,542 +1.23(+9.11%)
Sep 06, 2019 13.36 13.58 13.17 13.50 892,700 +0.00(+0.00%)
Sep 05, 2019 13.22 13.64 13.17 13.50 1,106,300 +0.56(+4.33%)
Sep 04, 2019 12.81 12.94 12.54 12.94 1,067,383 +0.55(+4.44%)
Sep 03, 2019 12.56 12.78 12.22 12.39 941,401 -0.57(-4.40%)
Aug 30, 2019 13.23 13.37 12.85 12.96 683,500 -0.22(-1.67%)
Aug 29, 2019 12.84 13.46 12.84 13.18 688,989 +0.54(+4.27%)
Aug 28, 2019 12.36 12.89 12.29 12.64 916,665 +0.35(+2.85%)
Aug 27, 2019 12.60 12.70 12.00 12.29 1,043,276 -0.15(-1.21%)
Aug 26, 2019 12.69 12.76 12.37 12.44 1,224,169 -0.11(-0.88%)
Aug 23, 2019 12.92 13.09 12.45 12.55 1,496,000 -0.73(-5.50%)
Aug 22, 2019 13.38 13.55 13.22 13.28 1,203,662 +0.00(+0.00%)
Aug 21, 2019 13.31 13.45 13.03 13.28 920,593 +0.27(+2.08%)
Aug 20, 2019 12.64 13.12 12.53 13.01 1,269,257 +0.29(+2.28%)
Aug 19, 2019 12.37 12.88 12.20 12.72 944,050 +0.65(+5.39%)
Aug 16, 2019 11.63 12.12 11.49 12.07 984,200 +0.49(+4.23%)
Aug 15, 2019 11.74 11.74 11.38 11.58 1,500,999 -0.35(-2.93%)
Aug 14, 2019 12.14 12.32 11.76 11.93 1,466,642 -0.66(-5.24%)
Aug 13, 2019 12.19 13.00 12.06 12.59 1,359,897 +0.21(+1.70%)
Aug 12, 2019 12.22 12.47 11.92 12.38 864,668 +0.03(+0.24%)
Aug 09, 2019 13.06 13.25 12.34 12.35 1,123,200 -0.74(-5.65%)
Aug 08, 2019 13.19 13.27 12.70 13.09 769,373 +0.07(+0.54%)
Aug 07, 2019 12.50 13.16 12.30 13.02 1,313,821 +0.05(+0.39%)
Aug 06, 2019 13.57 13.84 12.57 12.97 1,043,859 -0.53(-3.93%)
Aug 05, 2019 13.84 13.96 13.42 13.50 1,328,636 -0.89(-6.18%)
Aug 02, 2019 15.06 15.19 14.08 14.39 1,024,300 -0.64(-4.26%)
Aug 01, 2019 14.69 15.45 14.61 15.03 2,144,357 -0.42(-2.72%)
Jul 31, 2019 15.53 16.24 15.34 15.45 1,896,012 -0.03(-0.19%)
Jul 30, 2019 14.78 15.52 14.61 15.48 1,707,080 +0.50(+3.34%)
Jul 29, 2019 15.79 16.00 14.62 14.98 1,828,502 -1.10(-6.84%)
Jul 26, 2019 15.57 16.18 14.67 16.08 2,691,400 +0.44(+2.81%)
Jul 25, 2019 17.86 18.00 15.36 15.64 3,415,973 -3.68(-19.05%)
Jul 24, 2019 18.73 19.46 18.67 19.32 895,446 +0.46(+2.44%)
Jul 23, 2019 18.66 18.99 18.36 18.86 952,865 +0.23(+1.23%)
Jul 22, 2019 18.11 18.73 18.06 18.63 1,425,001 +0.73(+4.08%)
Jul 19, 2019 18.03 18.03 17.68 17.90 1,231,700 -0.20(-1.10%)
Jul 18, 2019 17.96 18.16 17.68 18.10 1,817,412 +0.12(+0.67%)
Jul 17, 2019 18.76 18.86 17.86 17.98 988,116 -0.90(-4.77%)
Jul 16, 2019 19.03 19.34 18.71 18.88 971,791 -0.17(-0.89%)
Jul 15, 2019 19.61 19.95 18.98 19.05 1,197,001 -0.50(-2.56%)
Jul 12, 2019 20.29 20.43 19.48 19.55 1,554,400 -0.63(-3.12%)
Jul 11, 2019 20.39 20.52 19.92 20.18 781,769 -0.14(-0.69%)
Jul 10, 2019 19.85 20.48 19.20 20.32 1,711,998 +0.72(+3.67%)
Jul 09, 2019 19.26 19.70 19.23 19.60 1,461,436 +0.18(+0.93%)
Jul 08, 2019 19.73 19.99 19.25 19.42 1,027,307 -0.43(-2.17%)
Jul 05, 2019 19.55 19.97 19.31 19.85 439,900 +0.09(+0.46%)
Jul 03, 2019 19.76 19.76 18.97 19.76 452,900 +0.02(+0.10%)
Jul 02, 2019 20.17 20.30 19.50 19.74 1,285,042 -0.41(-2.03%)
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.