Oceaneering International (NY: OII )

25.86 +0.85 (+3.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 3.112 3.112 3.061 3.094 1,565,186 -0.02(-0.57%)
Dec 30, 2003 3.088 3.136 3.066 3.112 1,118,572 +0.02(+0.75%)
Dec 29, 2003 3.006 3.088 3.006 3.088 751,144 +0.10(+3.48%)
Dec 26, 2003 2.994 3.023 2.971 2.985 335,300 +0.01(+0.37%)
Dec 24, 2003 2.961 2.990 2.951 2.974 418,107 +0.02(+0.52%)
Dec 23, 2003 2.941 2.955 2.918 2.958 717,659 +0.02(+0.56%)
Dec 22, 2003 2.928 2.943 2.902 2.941 1,333,960 -0.01(-0.30%)
Dec 19, 2003 2.956 3.015 2.922 2.950 2,063,385 +0.04(+1.48%)
Dec 18, 2003 2.718 2.917 2.718 2.907 808,611 +0.19(+6.95%)
Dec 17, 2003 2.779 2.779 2.667 2.718 752,049 -0.04(-1.40%)
Dec 16, 2003 2.678 2.781 2.665 2.757 895,491 +0.01(+0.40%)
Dec 15, 2003 2.819 2.846 2.719 2.746 876,486 -0.05(-1.78%)
Dec 12, 2003 2.685 2.793 2.685 2.796 980,107 +0.13(+4.72%)
Dec 11, 2003 2.663 2.682 2.652 2.670 1,524,009 -0.01(-0.21%)
Dec 10, 2003 2.713 2.716 2.630 2.675 1,032,597 -0.04(-1.59%)
Dec 09, 2003 2.762 2.762 2.702 2.718 612,680 -0.04(-1.60%)
Dec 08, 2003 2.783 2.783 2.720 2.762 1,268,348 -0.02(-0.79%)
Dec 05, 2003 2.706 2.768 2.706 2.785 642,997 +0.07(+2.44%)
Dec 04, 2003 2.657 2.788 2.653 2.718 1,373,780 +0.06(+2.07%)
Dec 03, 2003 2.586 2.724 2.586 2.663 2,059,312 +0.09(+3.57%)
Dec 02, 2003 2.505 2.583 2.488 2.571 1,408,622 +0.10(+3.88%)
Dec 01, 2003 2.442 2.516 2.436 2.475 2,547,104 +0.06(+2.52%)
Nov 28, 2003 2.403 2.429 2.396 2.414 202,266 +0.01(+0.51%)
Nov 26, 2003 2.415 2.423 2.399 2.402 565,168 -0.02(-0.96%)
Nov 25, 2003 2.414 2.439 2.396 2.425 625,350 +0.01(+0.46%)
Nov 24, 2003 2.414 2.430 2.362 2.414 821,281 -0.02(-0.68%)
Nov 21, 2003 2.453 2.453 2.428 2.431 409,509 -0.01(-0.54%)
Nov 20, 2003 2.435 2.457 2.406 2.444 781,009 +0.03(+1.05%)
Nov 19, 2003 2.398 2.450 2.387 2.419 518,561 +0.02(+0.88%)
Nov 18, 2003 2.453 2.457 2.393 2.398 522,181 -0.06(-2.25%)
Nov 17, 2003 2.444 2.478 2.432 2.453 532,136 -0.04(-1.77%)
Nov 14, 2003 2.519 2.532 2.477 2.497 923,093 -0.02(-0.88%)
Nov 13, 2003 2.525 2.537 2.499 2.519 666,527 -0.01(-0.22%)
Nov 12, 2003 2.497 2.525 2.497 2.525 756,122 +0.02(+0.62%)
Nov 11, 2003 2.655 2.656 2.406 2.509 3,096,887 -0.15(-5.49%)
Nov 10, 2003 2.735 2.735 2.655 2.655 475,574 -0.06(-2.12%)
Nov 07, 2003 2.669 2.718 2.646 2.713 770,149 +0.06(+2.25%)
Nov 06, 2003 2.677 2.678 2.622 2.653 240,275 -0.00(-0.12%)
Nov 05, 2003 2.586 2.681 2.558 2.656 485,981 +0.06(+2.34%)
Nov 04, 2003 2.586 2.641 2.558 2.596 393,536 -0.00(-0.17%)
Nov 03, 2003 2.564 2.619 2.564 2.600 412,677 +0.05(+2.04%)
Oct 31, 2003 2.570 2.585 2.548 2.548 415,844 +0.00(+0.17%)
Oct 30, 2003 2.614 2.614 2.523 2.544 290,502 -0.05(-1.83%)
Oct 29, 2003 2.597 2.624 2.577 2.591 345,707 +0.02(+0.64%)
Oct 28, 2003 2.539 2.575 2.508 2.575 495,031 +0.04(+1.52%)
Oct 27, 2003 2.514 2.600 2.514 2.536 439,374 +0.03(+1.10%)
Oct 24, 2003 2.536 2.541 2.504 2.508 298,647 -0.04(-1.60%)
Oct 23, 2003 2.547 2.591 2.532 2.549 332,585 -0.01(-0.39%)
Oct 22, 2003 2.663 2.673 2.559 2.559 357,019 -0.10(-3.90%)
Oct 21, 2003 2.591 2.682 2.579 2.663 441,184 +0.08(+2.99%)
Oct 20, 2003 2.607 2.625 2.586 2.586 161,993 -0.02(-0.85%)
Oct 17, 2003 2.630 2.635 2.601 2.608 362,902 -0.03(-1.09%)
Oct 16, 2003 2.630 2.672 2.613 2.636 310,865 +0.01(+0.25%)
Oct 15, 2003 2.681 2.681 2.611 2.630 577,838 -0.07(-2.50%)
Oct 14, 2003 2.670 2.697 2.663 2.697 305,435 -0.00(-0.16%)
Oct 13, 2003 2.664 2.718 2.669 2.702 201,813 +0.04(+1.41%)
Oct 10, 2003 2.669 2.683 2.644 2.664 316,295 -0.01(-0.37%)
Oct 09, 2003 2.678 2.706 2.653 2.674 276,023 +0.00(+0.00%)
Oct 08, 2003 2.724 2.740 2.666 2.674 361,092 -0.06(-2.18%)
Oct 07, 2003 2.737 2.751 2.722 2.734 317,200 -0.00(-0.12%)
Oct 06, 2003 2.750 2.762 2.730 2.737 576,933 +0.00(+0.12%)
Oct 03, 2003 2.674 2.733 2.666 2.734 628,065 +0.07(+2.49%)
Oct 02, 2003 2.648 2.682 2.623 2.667 393,219 +0.00(+0.04%)
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.