Oceaneering International (NY: OII )

11.84 USD +0.67 (+6.00%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 11.50 12.10 11.40 11.84 1,201,149 +0.67(+6.00%)
Dec 03, 2021 11.72 11.83 11.08 11.17 2,397,895 -0.22(-1.93%)
Dec 02, 2021 10.68 11.40 10.50 11.39 1,026,662 +0.76(+7.15%)
Dec 01, 2021 11.32 11.42 10.52 10.63 1,406,744 -0.06(-0.56%)
Nov 30, 2021 10.71 10.78 10.50 10.69 1,636,367 -0.33(-2.99%)
Nov 29, 2021 11.46 11.58 10.97 11.02 1,045,408 -0.04(-0.36%)
Nov 26, 2021 11.00 11.10 10.61 11.06 766,381 -0.73(-6.19%)
Nov 24, 2021 11.85 12.17 11.75 11.79 888,297 -0.23(-1.91%)
Nov 23, 2021 11.70 12.27 11.70 12.02 967,091 +0.62(+5.44%)
Nov 22, 2021 11.15 11.79 11.12 11.40 1,276,440 +0.28(+2.52%)
Nov 19, 2021 11.33 11.47 11.02 11.12 1,392,419 -0.77(-6.48%)
Nov 18, 2021 12.25 11.97 11.82 11.89 550,080 -0.33(-2.70%)
Nov 17, 2021 12.50 12.82 12.08 12.22 718,800 -0.57(-4.46%)
Nov 16, 2021 12.80 13.06 12.64 12.79 609,958 +0.00(+0.00%)
Nov 15, 2021 12.76 12.89 12.50 12.79 891,819 -0.05(-0.39%)
Nov 12, 2021 13.16 13.19 12.79 12.84 495,316 -0.45(-3.39%)
Nov 11, 2021 13.50 13.69 13.23 13.29 668,652 -0.06(-0.45%)
Nov 10, 2021 14.23 13.35 930,893 -1.08(-7.48%)
Nov 09, 2021 14.33 14.44 13.77 14.43 634,307 +0.22(+1.55%)
Nov 08, 2021 14.11 14.64 14.03 14.21 672,954 +0.16(+1.14%)
Nov 05, 2021 13.96 14.41 13.91 14.05 646,376 +0.44(+3.23%)
Nov 04, 2021 14.22 14.67 13.43 13.61 645,844 -0.08(-0.58%)
Nov 03, 2021 13.36 14.02 13.25 13.69 1,007,210 -0.03(-0.22%)
Nov 02, 2021 13.68 13.92 13.50 13.72 567,147 -0.12(-0.87%)
Nov 01, 2021 13.83 14.18 13.74 13.84 881,124 +0.24(+1.76%)
Oct 29, 2021 14.25 14.25 13.44 13.60 1,394,234 -0.47(-3.34%)
Oct 28, 2021 14.02 14.50 13.50 14.07 1,316,178 -0.37(-2.56%)
Oct 27, 2021 15.22 15.30 14.29 14.44 933,632 -1.12(-7.20%)
Oct 26, 2021 15.60 15.56 982,522 +0.01(+0.06%)
Oct 25, 2021 15.59 15.72 15.36 15.55 791,655 +0.15(+0.97%)
Oct 22, 2021 15.01 15.41 14.93 15.40 861,596 +0.50(+3.36%)
Oct 21, 2021 15.36 15.47 14.77 14.90 895,006 -0.64(-4.12%)
Oct 20, 2021 15.00 15.55 14.87 15.54 834,047 +0.38(+2.51%)
Oct 19, 2021 15.65 15.76 14.76 15.16 772,656 -0.50(-3.19%)
Oct 18, 2021 15.50 16.36 15.50 15.66 954,324 +0.37(+2.42%)
Oct 15, 2021 15.49 15.65 15.27 15.29 1,099,001 +0.27(+1.80%)
Oct 14, 2021 15.38 15.50 14.88 15.02 661,940 -0.10(-0.66%)
Oct 13, 2021 14.30 15.20 14.15 15.12 947,752 +0.59(+4.06%)
Oct 12, 2021 14.48 14.80 14.17 14.53 775,592 +0.03(+0.21%)
Oct 11, 2021 15.05 15.27 14.48 14.50 625,171 -0.12(-0.82%)
Oct 08, 2021 14.25 14.82 14.20 14.62 555,123 +0.60(+4.28%)
Oct 07, 2021 13.34 14.23 13.31 14.02 870,267 +0.62(+4.63%)
Oct 06, 2021 14.47 14.64 13.36 13.40 1,092,639 -1.54(-10.31%)
Oct 05, 2021 15.00 15.27 14.46 14.94 1,131,103 +0.10(+0.67%)
Oct 04, 2021 14.45 15.00 14.32 14.84 1,782,975 +0.75(+5.32%)
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.