OII Historical Prices | Oceaneering International, Inc. Stock

Dow

0.80% Nasdaq

0.97%

Oceaneering International, Inc. (OII)

-NYSE

75.74 1.73(2.34%) May 17, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	75.04	76.59	75.04	75.74	1,109,600	75.74
May 16, 2013	74.15	74.61	73.77	74.01	520,900	74.01
May 15, 2013	73.56	74.42	73.34	74.17	600,600	74.17
May 14, 2013	73.34	74.19	73.23	73.95	674,300	73.95
May 13, 2013	73.69	73.70	72.89	73.44	563,800	73.44
May 10, 2013	73.48	73.90	72.39	73.80	582,300	73.80
May 9, 2013	73.99	74.35	73.17	73.83	572,300	73.83
May 8, 2013	73.70	74.02	72.87	74.00	448,000	74.00
May 7, 2013	72.47	73.99	72.27	73.63	706,500	73.63
May 6, 2013	71.90	72.95	71.82	72.51	587,600	72.51
May 3, 2013	71.92	72.85	71.59	71.95	706,600	71.95
May 2, 2013	69.68	71.64	69.49	71.29	994,500	71.29
May 1, 2013	69.30	70.54	69.05	69.42	1,138,100	69.42
Apr 30, 2013	68.73	70.50	68.04	70.17	1,911,800	70.17
Apr 29, 2013	67.07	68.57	66.51	68.34	617,400	68.34
Apr 26, 2013	65.89	66.80	65.52	66.71	600,100	66.71
Apr 25, 2013	66.88	67.19	65.74	66.48	1,143,000	66.48
Apr 24, 2013	65.00	67.84	64.25	66.57	2,014,100	66.57
Apr 23, 2013	60.91	61.68	60.63	61.66	494,400	61.66
Apr 22, 2013	63.06	63.06	59.89	60.65	623,200	60.65
Apr 19, 2013	60.33	60.47	59.01	60.03	757,300	60.03
Apr 18, 2013	59.19	59.96	58.08	59.50	746,100	59.50
Apr 17, 2013	60.47	60.47	58.22	58.76	1,227,600	58.76
Apr 16, 2013	61.05	61.24	59.69	60.93	842,900	60.93
Apr 15, 2013	63.79	64.00	60.23	60.34	1,127,100	60.34
Apr 12, 2013	64.88	65.13	63.54	64.60	439,300	64.60
Apr 11, 2013	65.19	65.58	64.43	65.32	472,200	65.32
Apr 10, 2013	65.06	65.56	64.71	65.19	636,500	65.19
Apr 9, 2013	65.23	65.60	64.49	64.89	444,400	64.89
Apr 8, 2013	63.43	65.24	63.43	65.17	681,400	65.17
Apr 5, 2013	62.02	63.60	61.47	63.51	741,100	63.51
Apr 4, 2013	63.73	63.91	62.46	62.79	1,061,500	62.79
Apr 3, 2013	66.62	66.91	63.39	63.92	920,400	63.92
Apr 2, 2013	66.37	66.96	65.75	66.42	606,100	66.42
Apr 1, 2013	66.69	66.87	65.90	66.30	768,000	66.30
Mar 28, 2013	66.36	66.73	65.84	66.41	570,500	66.41
Mar 27, 2013	65.79	66.71	65.61	66.48	661,000	66.48
Mar 26, 2013	65.23	67.11	64.89	66.44	950,900	66.44
Mar 25, 2013	64.10	65.99	64.03	64.92	853,900	64.92
Mar 22, 2013	63.66	63.95	63.47	63.64	440,600	63.64
Mar 21, 2013	63.38	63.95	62.77	63.36	486,300	63.36
Mar 20, 2013	63.48	63.99	62.99	63.80	392,400	63.80
Mar 19, 2013	63.95	63.97	61.85	63.10	501,900	63.10
Mar 18, 2013	63.92	64.35	63.44	63.83	412,900	63.83
Mar 15, 2013	64.84	65.62	64.62	64.81	682,800	64.81
Mar 14, 2013	63.78	64.86	63.72	64.74	517,600	64.74
Mar 13, 2013	63.75	64.19	63.37	63.62	361,900	63.62
Mar 12, 2013	63.67	64.17	63.12	63.72	438,200	63.72
Mar 11, 2013	63.60	63.79	63.10	63.66	478,900	63.66
Mar 8, 2013	63.52	63.95	62.94	63.71	302,700	63.71
Mar 7, 2013	62.98	63.56	62.87	63.14	389,900	63.14
Mar 6, 2013	63.67	63.89	62.50	62.91	582,300	62.91
Mar 5, 2013	63.34	63.67	62.76	63.38	644,600	63.38
Mar 4, 2013	62.84	63.24	61.97	62.87	855,200	62.87
Mar 1, 2013	63.11	63.58	62.28	62.99	921,100	62.99
Feb 28, 2013	63.41	64.79	63.28	63.59	872,600	63.59
Feb 27, 2013	62.10	63.54	61.89	63.26	631,400	63.26
Feb 27, 2013	0.18 Dividend
Feb 26, 2013	60.92	61.74	60.35	61.43	678,400	61.25
Feb 25, 2013	62.88	63.12	61.02	61.03	772,500	60.85
Feb 22, 2013	62.21	62.56	61.45	62.55	454,700	62.37
Feb 21, 2013	61.81	62.10	60.79	61.90	755,200	61.72
Feb 20, 2013	63.09	63.34	61.92	61.97	706,700	61.79
Feb 19, 2013	63.34	63.97	62.61	63.00	1,453,700	62.82
Feb 15, 2013	64.00	64.25	63.17	63.54	1,343,500	63.35
Feb 14, 2013	61.10	65.37	58.52	64.47	2,076,300	64.28
Feb 13, 2013	62.74	63.69	62.19	63.36	896,500	63.17
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On OII

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Oceaneering International, Inc. (OII)