Skip to main content

Oceaneering International (NY: OII )

23.72 +0.19 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 13.98 14.72 13.83 14.64 1,234,947 +0.50(+3.54%)
Feb 25, 2022 14.68 14.19 13.47 14.14 1,360,740 -0.63(-4.27%)
Feb 24, 2022 14.86 14.96 14.12 14.77 764,953 +0.14(+0.96%)
Feb 23, 2022 14.77 15.05 14.57 14.63 807,560 -0.03(-0.20%)
Feb 22, 2022 14.90 15.05 14.48 14.66 714,888 +0.13(+0.89%)
Feb 18, 2022 14.53 0 -0.38(-2.55%)
Feb 17, 2022 14.66 14.97 14.33 14.91 922,316 +0.07(+0.47%)
Feb 16, 2022 14.61 14.95 14.59 14.84 907,629 +0.48(+3.34%)
Feb 15, 2022 13.81 14.43 13.64 14.36 593,675 +0.08(+0.56%)
Feb 14, 2022 14.48 14.60 14.08 14.28 799,542 -0.32(-2.19%)
Feb 11, 2022 14.06 14.74 13.91 14.60 688,808 +0.67(+4.81%)
Feb 10, 2022 13.66 14.59 13.66 13.93 658,611 +0.01(+0.07%)
Feb 09, 2022 13.71 14.14 13.70 13.92 387,538 +0.23(+1.68%)
Feb 08, 2022 13.96 14.09 13.51 13.69 464,508 -0.40(-2.84%)
Feb 07, 2022 13.92 14.42 13.80 14.09 617,704 -0.03(-0.21%)
Feb 04, 2022 13.94 14.27 13.78 14.12 540,054 +0.30(+2.17%)
Feb 03, 2022 14.00 13.59 13.82 517,820 -0.24(-1.71%)
Feb 02, 2022 14.30 14.43 13.77 14.06 627,874 -0.24(-1.68%)
Feb 01, 2022 13.35 14.31 13.26 14.30 1,108,157 +1.27(+9.75%)
Jan 31, 2022 13.08 13.28 13.03 523,748 -0.21(-1.59%)
Jan 28, 2022 13.26 13.69 12.72 13.24 776,050 -0.10(-0.75%)
Jan 27, 2022 14.02 14.35 13.05 13.34 715,358 -0.44(-3.19%)
Jan 26, 2022 14.10 14.41 13.54 13.78 939,892 +0.02(+0.15%)
Jan 25, 2022 12.70 13.92 12.46 13.76 664,909 +0.91(+7.08%)
Jan 24, 2022 11.80 12.91 11.59 12.85 876,254 +0.50(+4.05%)
Jan 21, 2022 12.63 12.84 12.26 12.35 771,140 -0.51(-3.97%)
Jan 20, 2022 12.95 13.48 12.83 12.86 642,305 -0.26(-1.98%)
Jan 19, 2022 13.57 13.74 12.96 13.12 642,257 -0.30(-2.24%)
Jan 18, 2022 14.02 14.22 13.37 13.42 632,610 -0.38(-2.75%)
Jan 14, 2022 13.80 0 +0.44(+3.29%)
Jan 13, 2022 13.33 13.77 13.27 13.36 599,514 +0.08(+0.60%)
Jan 12, 2022 13.61 13.66 13.26 13.28 586,876 -0.23(-1.70%)
Jan 11, 2022 13.14 13.66 12.83 13.51 651,631 +0.71(+5.55%)
Jan 10, 2022 12.75 12.87 12.43 12.80 425,507 -0.04(-0.31%)
Jan 07, 2022 12.56 13.00 12.56 12.84 552,231 +0.30(+2.39%)
Jan 06, 2022 12.48 12.67 12.23 12.54 666,635 +0.55(+4.59%)
Jan 05, 2022 12.50 12.75 11.99 11.99 594,861 -0.39(-3.15%)
Jan 04, 2022 12.37 12.71 12.32 12.38 843,633 +0.21(+1.73%)
Jan 03, 2022 11.39 12.18 11.39 12.17 569,929 +0.86(+7.60%)
Dec 31, 2021 11.25 11.39 11.10 11.31 414,672 +0.03(+0.27%)
Dec 30, 2021 11.50 11.65 11.28 11.28 439,525 -0.22(-1.91%)
Dec 29, 2021 11.58 11.60 11.38 11.50 421,797 -0.14(-1.20%)
Dec 28, 2021 11.72 11.98 11.57 11.64 424,011 -0.11(-0.94%)
Dec 27, 2021 11.60 11.78 11.31 11.75 474,923 +0.15(+1.29%)
Dec 23, 2021 11.81 11.98 11.60 11.60 369,452 -0.11(-0.94%)
Dec 22, 2021 11.51 11.80 11.37 11.71 514,486 +0.06(+0.52%)
Dec 21, 2021 11.13 11.68 11.09 11.65 582,768 +0.72(+6.59%)
Dec 20, 2021 10.64 11.03 10.25 10.93 927,566 -0.01(-0.09%)
Dec 17, 2021 11.07 11.25 10.59 10.94 2,727,236 -0.24(-2.15%)
Dec 16, 2021 11.44 11.69 11.12 11.18 790,689 -0.12(-1.06%)
Dec 15, 2021 10.98 11.43 10.58 11.30 749,124 +0.18(+1.62%)
Dec 14, 2021 11.36 11.76 11.10 11.12 637,801 -0.37(-3.22%)
Dec 13, 2021 11.96 12.03 11.40 11.49 635,950 -0.70(-5.74%)
Dec 10, 2021 12.20 12.31 11.81 12.19 811,230 +0.24(+2.01%)
Dec 09, 2021 11.97 12.03 11.78 11.95 1,386,520 -0.39(-3.16%)
Dec 08, 2021 12.27 12.56 12.08 12.34 892,325 +0.12(+0.98%)
Dec 07, 2021 12.12 12.54 12.12 12.22 1,141,413 +0.38(+3.21%)
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%)
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.