Oceaneering International (NY: OII )

23.40 +0.07 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.64 13.03 12.51 12.85 1,955,986 +0.15(+1.14%)
Dec 30, 2008 12.51 12.76 12.09 12.71 1,350,076 +0.20(+1.62%)
Dec 29, 2008 12.41 12.62 11.98 12.51 1,736,730 +0.33(+2.68%)
Dec 26, 2008 11.70 12.20 11.65 12.18 1,330,368 +0.44(+3.76%)
Dec 24, 2008 11.82 12.01 11.64 11.74 922,088 -0.35(-2.92%)
Dec 23, 2008 11.72 12.28 11.69 12.09 2,515,879 +0.40(+3.43%)
Dec 22, 2008 11.63 11.72 11.23 11.69 2,588,288 +0.19(+1.69%)
Dec 19, 2008 11.01 11.69 10.97 11.49 1,880,272 +0.37(+3.33%)
Dec 18, 2008 12.28 12.46 10.93 11.12 3,201,083 -1.35(-10.79%)
Dec 17, 2008 11.97 12.61 11.85 12.47 1,951,835 +0.38(+3.14%)
Dec 16, 2008 11.46 12.13 11.11 12.09 2,319,527 +0.85(+7.57%)
Dec 15, 2008 11.38 11.94 10.93 11.24 3,681,751 +0.14(+1.27%)
Dec 12, 2008 10.72 11.14 10.34 11.10 2,129,229 -0.05(-0.47%)
Dec 11, 2008 11.48 11.83 10.84 11.15 2,231,913 -0.21(-1.86%)
Dec 10, 2008 10.83 11.44 10.83 11.36 2,728,077 +0.88(+8.42%)
Dec 09, 2008 9.391 10.84 9.391 10.48 3,167,890 +0.96(+10.05%)
Dec 08, 2008 9.766 9.783 9.073 9.523 1,600,868 +0.82(+9.48%)
Dec 05, 2008 8.509 8.742 7.962 8.698 2,367,263 -0.01(-0.10%)
Dec 04, 2008 9.730 9.938 8.491 8.707 1,871,256 -1.27(-12.77%)
Dec 03, 2008 9.638 10.14 9.536 9.982 2,136,142 -0.31(-3.04%)
Dec 02, 2008 10.15 10.47 9.726 10.30 2,501,886 +0.49(+5.04%)
Dec 01, 2008 11.00 11.11 9.783 9.801 2,019,232 -1.59(-13.94%)
Nov 28, 2008 11.44 11.44 10.96 11.39 484,175 -0.00(-0.04%)
Nov 26, 2008 10.15 11.45 9.903 11.39 1,210,389 +1.14(+11.14%)
Nov 25, 2008 10.04 10.29 9.757 10.25 1,839,203 +0.31(+3.15%)
Nov 24, 2008 9.717 10.22 9.417 9.938 2,748,182 +0.42(+4.45%)
Nov 21, 2008 8.879 9.585 8.557 9.514 2,425,668 +0.88(+10.16%)
Nov 20, 2008 10.000 10.08 8.540 8.637 3,600,147 -1.65(-16.00%)
Nov 19, 2008 11.23 11.62 10.22 10.28 2,256,860 -1.00(-8.84%)
Nov 18, 2008 10.85 11.30 10.61 11.28 1,856,696 +0.57(+5.31%)
Nov 17, 2008 11.34 11.54 10.63 10.71 2,181,536 -0.69(-6.07%)
Nov 14, 2008 12.10 12.14 11.25 11.40 0 -0.94(-7.58%)
Nov 13, 2008 11.23 12.34 10.34 12.34 2,002,113 +1.30(+11.75%)
Nov 12, 2008 11.57 11.86 10.98 11.04 1,276,645 -0.89(-7.43%)
Nov 11, 2008 11.80 12.45 11.53 11.93 1,366,606 -0.31(-2.52%)
Nov 10, 2008 13.11 13.18 11.95 12.24 1,335,875 -0.24(-1.94%)
Nov 07, 2008 12.06 12.59 11.87 12.48 1,317,673 +0.50(+4.16%)
Nov 06, 2008 12.55 12.99 11.79 11.98 1,822,035 -0.70(-5.53%)
Nov 05, 2008 13.23 13.77 12.64 12.68 1,621,754 -0.96(-7.05%)
Nov 04, 2008 13.13 13.70 12.84 13.64 2,119,109 +1.03(+8.15%)
Nov 03, 2008 12.27 12.86 11.95 12.62 1,936,000 +0.19(+1.53%)
Oct 31, 2008 12.57 13.05 11.51 12.43 2,732,874 -0.41(-3.23%)
Oct 30, 2008 12.22 12.94 11.78 12.84 2,922,526 +0.86(+7.14%)
Oct 29, 2008 11.24 12.60 10.74 11.98 4,350,258 +1.15(+10.58%)
Oct 28, 2008 10.01 10.87 9.285 10.84 2,651,730 +1.23(+12.81%)
Oct 27, 2008 10.29 10.56 9.585 9.607 2,246,472 -1.12(-10.44%)
Oct 24, 2008 9.497 10.89 9.497 10.73 2,299,006 -0.22(-2.01%)
Oct 23, 2008 11.31 11.61 10.43 10.95 3,350,739 -0.26(-2.32%)
Oct 22, 2008 12.19 12.20 10.81 11.21 2,322,749 -1.53(-12.02%)
Oct 21, 2008 13.15 13.45 12.60 12.74 2,463,914 -0.81(-5.99%)
Oct 20, 2008 12.69 13.56 12.69 13.55 2,452,212 +1.22(+9.87%)
Oct 17, 2008 11.03 13.34 10.88 12.33 4,026,480 -0.02(-0.14%)
Oct 16, 2008 12.69 13.13 11.53 12.35 5,053,914 -0.16(-1.27%)
Oct 15, 2008 14.32 14.56 12.47 12.51 3,344,391 -2.48(-16.56%)
Oct 14, 2008 16.05 17.64 14.43 14.99 3,955,624 -0.13(-0.85%)
Oct 13, 2008 13.32 15.12 13.17 15.12 2,724,912 +2.52(+20.03%)
Oct 10, 2008 12.89 13.96 11.14 12.60 4,907,897 -1.21(-8.75%)
Oct 09, 2008 15.17 15.61 13.81 13.81 4,028,484 -1.13(-7.59%)
Oct 08, 2008 14.57 15.60 13.73 14.94 6,758,935 +0.09(+0.59%)
Oct 07, 2008 16.44 17.12 14.85 14.85 3,220,115 -1.26(-7.80%)
Oct 06, 2008 17.03 17.03 13.85 16.11 5,938,263 -1.98(-10.93%)
Oct 03, 2008 18.78 19.74 18.01 18.08 0 -0.79(-4.18%)
Oct 02, 2008 21.96 21.96 18.86 18.87 3,417,362 -3.09(-14.06%)
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.