NYSE - Delayed Quote USD

Oceaneering International, Inc. (OII)

24.55 +1.50 (+6.51%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 23.91 24.60 22.02 24.55 24.55 1,719,700
Apr 24, 2024 23.11 23.33 22.68 23.05 23.05 1,044,600
Apr 23, 2024 22.52 23.36 22.48 23.21 23.21 999,400
Apr 22, 2024 22.47 22.97 22.02 22.63 22.63 778,600
Apr 19, 2024 22.10 22.74 21.89 22.60 22.60 895,400
Apr 18, 2024 22.67 23.03 22.27 22.28 22.28 698,400
Apr 17, 2024 22.95 23.27 22.51 22.53 22.53 712,900
Apr 16, 2024 23.28 23.28 22.68 22.97 22.97 594,000
Apr 15, 2024 24.06 24.21 23.29 23.44 23.44 669,600
Apr 12, 2024 24.68 24.87 23.76 23.97 23.97 960,400
Apr 11, 2024 24.49 24.53 24.04 24.51 24.51 586,000
Apr 10, 2024 24.32 24.69 24.05 24.42 24.42 1,464,000
Apr 9, 2024 25.00 25.23 24.47 24.52 24.52 935,600
Apr 8, 2024 25.34 25.50 24.81 25.06 25.06 967,300
Apr 5, 2024 25.08 25.54 24.82 25.20 25.20 1,267,900
Apr 4, 2024 25.55 25.66 24.89 24.99 24.99 897,600
Apr 3, 2024 24.99 25.55 24.86 25.51 25.51 1,354,400
Apr 2, 2024 23.90 24.80 23.75 24.79 24.79 1,259,900
Apr 1, 2024 23.43 23.51 23.06 23.45 23.45 460,600
Mar 28, 2024 23.47 23.70 23.29 23.40 23.40 718,900
Mar 27, 2024 22.96 23.47 22.91 23.33 23.33 686,500
Mar 26, 2024 23.42 23.58 22.80 22.84 22.84 730,800
Mar 25, 2024 22.73 23.50 22.73 23.32 23.32 720,200
Mar 22, 2024 22.66 22.82 22.48 22.65 22.65 536,400
Mar 21, 2024 22.13 22.68 22.13 22.57 22.57 947,700
Mar 20, 2024 22.08 22.22 21.79 22.07 22.07 991,000
Mar 19, 2024 21.77 22.35 21.77 22.29 22.29 776,200
Mar 18, 2024 21.79 22.16 21.57 21.79 21.79 683,700
Mar 15, 2024 21.19 21.84 21.19 21.79 21.79 2,017,700
Mar 14, 2024 20.88 21.50 20.71 21.18 21.18 904,000
Mar 13, 2024 20.59 21.18 20.57 20.91 20.91 720,900
Mar 12, 2024 20.63 20.64 20.25 20.45 20.45 445,500
Mar 11, 2024 20.43 20.60 19.93 20.52 20.52 634,300
Mar 8, 2024 20.48 20.70 20.16 20.57 20.57 587,100
Mar 7, 2024 20.13 20.70 20.13 20.42 20.42 574,300
Mar 6, 2024 20.46 20.59 19.88 20.06 20.06 600,600
Mar 5, 2024 20.20 20.43 19.99 20.13 20.13 648,500
Mar 4, 2024 20.63 20.89 20.21 20.37 20.37 887,500
Mar 1, 2024 20.10 21.03 20.10 20.64 20.64 838,600
Feb 29, 2024 20.55 21.00 19.68 19.76 19.76 1,747,200
Feb 28, 2024 21.21 21.40 20.60 20.77 20.77 725,500
Feb 27, 2024 22.06 22.23 21.25 21.38 21.38 920,100
Feb 26, 2024 21.72 22.16 21.32 21.91 21.91 947,400
Feb 23, 2024 20.62 22.92 20.25 21.97 21.97 1,712,600
Feb 22, 2024 21.80 22.60 21.80 22.53 22.53 928,100
Feb 21, 2024 21.81 22.22 21.65 21.92 21.92 469,900
Feb 20, 2024 21.88 22.23 21.41 21.68 21.68 801,600
Feb 16, 2024 21.76 22.26 21.35 22.05 22.05 812,800
Feb 15, 2024 20.82 21.87 20.81 21.79 21.79 706,200
Feb 14, 2024 20.98 21.14 20.65 20.77 20.77 557,000
Feb 13, 2024 20.88 21.14 20.40 20.70 20.70 694,900
Feb 12, 2024 20.82 21.31 20.82 21.19 21.19 590,800
Feb 9, 2024 20.48 20.70 20.30 20.63 20.63 569,000
Feb 8, 2024 20.08 20.59 19.87 20.49 20.49 576,500
Feb 7, 2024 20.33 20.45 19.77 20.03 20.03 628,400
Feb 6, 2024 20.32 20.50 20.18 20.25 20.25 503,800
Feb 5, 2024 19.96 20.44 19.76 20.22 20.22 708,400
Feb 2, 2024 20.67 20.77 20.16 20.16 20.16 941,800
Feb 1, 2024 20.86 20.97 20.49 20.87 20.87 1,269,100
Jan 31, 2024 21.46 21.46 20.70 20.78 20.78 1,021,000
Jan 30, 2024 20.83 21.38 20.23 21.35 21.35 1,080,300
Jan 29, 2024 21.39 21.59 21.21 21.59 21.59 410,900
Jan 26, 2024 21.36 21.62 21.06 21.51 21.51 429,200
Jan 25, 2024 21.21 21.30 20.66 21.25 21.25 820,400
Jan 24, 2024 20.97 21.06 20.46 20.86 20.86 1,161,400
Jan 23, 2024 20.68 20.93 20.51 20.68 20.68 713,400
Jan 22, 2024 20.26 20.76 20.22 20.59 20.59 813,900
Jan 19, 2024 20.21 20.26 19.78 20.21 20.21 825,400
Jan 18, 2024 19.54 20.08 19.51 20.03 20.03 625,800
Jan 17, 2024 19.02 19.71 18.95 19.44 19.44 715,500
Jan 16, 2024 19.46 19.59 19.22 19.33 19.33 683,000
Jan 12, 2024 19.77 19.77 19.17 19.70 19.70 677,300
Jan 11, 2024 19.20 19.26 18.95 19.17 19.17 709,600
Jan 10, 2024 19.41 19.47 18.99 19.11 19.11 648,800
Jan 9, 2024 20.27 20.27 19.42 19.50 19.50 677,800
Jan 8, 2024 20.23 20.41 19.67 20.41 20.41 705,000
Jan 5, 2024 20.32 20.79 20.32 20.76 20.76 669,500
Jan 4, 2024 20.72 20.79 20.14 20.21 20.21 588,700
Jan 3, 2024 20.70 21.06 20.49 20.62 20.62 1,019,400
Jan 2, 2024 21.41 21.59 20.59 20.65 20.65 578,000
Dec 29, 2023 21.66 21.66 21.17 21.28 21.28 726,700
Dec 28, 2023 22.17 22.26 21.59 21.62 21.62 530,400
Dec 27, 2023 22.23 22.41 22.15 22.32 22.32 430,000
Dec 26, 2023 21.99 22.37 21.83 22.27 22.27 490,900
Dec 22, 2023 21.97 21.98 21.44 21.60 21.60 626,900
Dec 21, 2023 21.20 21.73 21.14 21.72 21.72 902,100
Dec 20, 2023 21.17 21.73 21.05 21.22 21.22 1,080,400
Dec 19, 2023 20.88 21.21 20.66 21.18 21.18 631,500
Dec 18, 2023 20.92 21.29 20.65 20.69 20.69 574,000
Dec 15, 2023 20.61 20.61 20.10 20.45 20.45 1,972,600
Dec 14, 2023 20.15 20.56 20.11 20.44 20.44 641,600
Dec 13, 2023 19.17 19.68 18.82 19.64 19.64 590,400
Dec 12, 2023 19.09 19.22 18.67 18.97 18.97 870,500
Dec 11, 2023 19.46 19.80 19.37 19.50 19.50 764,600
Dec 8, 2023 19.37 19.54 19.15 19.37 19.37 641,900
Dec 7, 2023 19.35 19.47 18.84 19.12 19.12 765,000
Dec 6, 2023 20.26 20.53 19.15 19.18 19.18 814,400
Dec 5, 2023 20.68 20.68 20.25 20.37 20.37 546,000
Dec 4, 2023 20.46 20.70 20.27 20.69 20.69 1,007,900
Dec 1, 2023 20.59 21.29 20.48 20.65 20.65 936,500
Nov 30, 2023 21.09 21.73 20.56 20.66 20.66 1,186,700
Nov 29, 2023 21.17 21.31 20.72 20.78 20.78 702,700
Nov 28, 2023 20.97 21.06 20.59 20.87 20.87 633,500
Nov 27, 2023 20.89 20.93 20.59 20.83 20.83 959,300
Nov 24, 2023 20.74 21.19 20.70 20.94 20.94 311,400
Nov 22, 2023 20.26 20.72 20.01 20.66 20.66 375,600
Nov 21, 2023 20.72 21.03 20.60 20.80 20.80 703,600
Nov 20, 2023 21.11 21.27 20.94 21.02 21.02 539,100
Nov 17, 2023 20.71 21.06 20.55 20.91 20.91 743,900
Nov 16, 2023 21.18 21.48 20.03 20.36 20.36 1,096,900
Nov 15, 2023 21.93 22.36 21.50 21.53 21.53 643,000
Nov 14, 2023 22.00 22.22 21.72 22.17 22.17 736,200
Nov 13, 2023 21.56 21.72 21.32 21.57 21.57 471,100
Nov 10, 2023 21.48 21.77 21.19 21.55 21.55 703,800
Nov 9, 2023 21.27 21.57 20.95 21.21 21.21 924,600
Nov 8, 2023 20.51 21.08 20.45 21.02 21.02 928,600
Nov 7, 2023 21.71 21.88 20.67 20.73 20.73 1,615,500
Nov 6, 2023 23.08 23.09 22.26 22.28 22.28 679,800
Nov 3, 2023 23.08 23.22 22.53 22.79 22.79 946,100
Nov 2, 2023 22.43 23.40 22.41 22.96 22.96 991,600
Nov 1, 2023 22.20 22.46 21.78 22.14 22.14 825,700
Oct 31, 2023 22.58 22.59 21.63 21.99 21.99 1,736,500
Oct 30, 2023 23.45 23.82 22.25 22.56 22.56 1,181,800
Oct 27, 2023 22.12 23.55 22.12 23.17 23.17 1,476,900
Oct 26, 2023 23.06 23.42 21.54 22.12 22.12 3,080,800
Oct 25, 2023 24.75 24.95 24.12 24.13 24.13 1,208,600
Oct 24, 2023 24.88 25.17 24.58 24.83 24.83 864,000
Oct 23, 2023 24.81 25.20 24.52 24.73 24.73 727,400
Oct 20, 2023 25.46 25.50 24.69 24.92 24.92 880,000
Oct 19, 2023 25.45 25.96 25.08 25.64 25.64 847,400
Oct 18, 2023 26.14 26.29 25.62 25.76 25.76 803,800
Oct 17, 2023 25.43 26.24 25.25 26.02 26.02 1,031,600
Oct 16, 2023 25.29 25.84 25.02 25.60 25.60 904,000
Oct 13, 2023 25.57 25.74 25.06 25.06 25.06 813,400
Oct 12, 2023 25.48 25.51 24.92 25.01 25.01 861,300
Oct 11, 2023 24.57 25.04 24.46 25.04 25.04 960,300
Oct 10, 2023 24.50 25.30 24.33 24.92 24.92 920,100
Oct 9, 2023 24.12 24.77 24.12 24.48 24.48 1,025,400
Oct 6, 2023 23.27 23.85 23.05 23.41 23.41 915,500
Oct 5, 2023 23.73 24.30 23.25 23.28 23.28 1,052,000
Oct 4, 2023 24.47 24.60 23.56 23.77 23.77 1,105,800
Oct 3, 2023 24.57 25.03 24.54 24.96 24.96 953,900
Oct 2, 2023 25.67 25.82 24.45 24.64 24.64 1,374,600
Sep 29, 2023 26.90 27.03 25.60 25.72 25.72 1,384,500
Sep 28, 2023 26.92 27.09 26.36 26.90 26.90 1,403,700
Sep 27, 2023 26.26 27.46 26.19 27.19 27.19 1,776,100
Sep 26, 2023 25.38 26.15 25.21 26.03 26.03 2,031,900
Sep 25, 2023 24.73 25.75 24.65 25.64 25.64 1,452,100
Sep 22, 2023 23.97 24.58 23.97 24.22 24.22 836,600
Sep 21, 2023 24.04 24.19 23.23 23.73 23.73 883,400
Sep 20, 2023 23.80 24.54 23.80 24.02 24.02 873,900
Sep 19, 2023 25.11 25.17 23.74 23.83 23.83 820,600
Sep 18, 2023 25.00 25.27 24.58 24.62 24.62 500,200
Sep 15, 2023 24.78 25.29 24.34 24.72 24.72 3,089,700
Sep 14, 2023 25.43 25.43 24.86 25.09 25.09 855,600
Sep 13, 2023 26.10 26.35 24.81 24.99 24.99 1,220,500
Sep 12, 2023 25.12 26.13 25.01 26.02 26.02 1,230,600
Sep 11, 2023 25.13 25.26 24.40 24.88 24.88 918,300
Sep 8, 2023 24.72 25.07 24.26 24.84 24.84 1,243,900
Sep 7, 2023 24.50 25.60 24.50 24.87 24.87 1,520,200
Sep 6, 2023 24.18 24.76 23.98 24.63 24.63 1,052,500
Sep 5, 2023 23.96 24.54 23.77 24.18 24.18 1,092,200
Sep 1, 2023 23.23 24.75 23.18 24.03 24.03 1,350,600
Aug 31, 2023 23.06 23.07 22.42 22.79 22.79 1,047,800
Aug 30, 2023 22.38 23.50 22.36 23.03 23.03 1,272,500
Aug 29, 2023 21.68 22.30 21.46 22.21 22.21 535,000
Aug 28, 2023 21.59 22.33 21.45 21.70 21.70 721,600
Aug 25, 2023 21.97 22.00 21.27 21.47 21.47 778,500
Aug 24, 2023 21.89 22.53 21.68 21.80 21.80 1,000,300
Aug 23, 2023 21.04 22.06 20.79 22.05 22.05 652,900
Aug 22, 2023 21.39 21.48 21.08 21.37 21.37 602,000
Aug 21, 2023 21.53 21.77 21.09 21.32 21.32 624,400
Aug 18, 2023 20.74 21.58 20.74 21.44 21.44 521,900
Aug 17, 2023 21.70 21.98 20.78 21.06 21.06 963,000
Aug 16, 2023 21.43 21.66 21.29 21.35 21.35 734,000
Aug 15, 2023 21.30 21.38 20.98 21.28 21.28 427,400
Aug 14, 2023 21.84 21.87 21.19 21.52 21.52 923,100
Aug 11, 2023 21.73 22.21 21.53 21.97 21.97 759,000
Aug 10, 2023 21.01 22.17 20.89 21.30 21.30 1,584,300
Aug 9, 2023 21.34 21.94 21.05 21.10 21.10 950,200
Aug 8, 2023 20.47 21.13 20.20 21.12 21.12 801,600
Aug 7, 2023 21.34 21.46 20.50 20.85 20.85 804,400
Aug 4, 2023 21.47 21.88 21.19 21.42 21.42 762,800
Aug 3, 2023 21.45 21.73 21.28 21.44 21.44 761,300
Aug 2, 2023 21.49 21.72 20.99 21.50 21.50 765,600
Aug 1, 2023 22.16 22.34 21.41 21.85 21.85 1,147,700
Jul 31, 2023 22.49 22.81 22.20 22.45 22.45 885,900
Jul 28, 2023 21.34 22.23 21.27 22.21 22.21 933,400
Jul 27, 2023 21.08 22.49 20.57 21.08 21.08 2,687,900
Jul 26, 2023 23.29 23.75 23.11 23.64 23.64 1,099,900
Jul 25, 2023 23.52 23.81 23.34 23.66 23.66 645,500
Jul 24, 2023 23.29 23.75 23.07 23.56 23.56 671,800
Jul 21, 2023 23.35 23.45 22.87 23.12 23.12 776,900
Jul 20, 2023 23.29 23.55 22.80 23.31 23.31 713,800
Jul 19, 2023 23.00 23.56 22.85 23.16 23.16 861,000
Jul 18, 2023 22.02 23.56 22.01 23.18 23.18 1,086,300
Jul 17, 2023 22.09 22.53 21.86 22.28 22.28 721,700
Jul 14, 2023 22.30 22.32 21.85 22.05 22.05 642,400
Jul 13, 2023 22.33 22.69 21.97 22.33 22.33 930,000
Jul 12, 2023 22.75 22.90 21.97 22.28 22.28 1,352,600
Jul 11, 2023 22.10 22.55 21.80 22.44 22.44 1,361,000
Jul 10, 2023 21.56 22.84 21.52 21.99 21.99 2,180,500
Jul 7, 2023 18.93 21.72 18.93 21.53 21.53 1,913,100
Jul 6, 2023 18.93 19.20 18.56 19.03 19.03 761,300
Jul 5, 2023 19.32 19.83 19.15 19.21 19.21 1,032,900
Jul 3, 2023 18.82 19.29 18.72 19.28 19.28 511,900
Jun 30, 2023 18.42 18.75 18.12 18.70 18.70 1,012,700
Jun 29, 2023 18.10 18.45 18.03 18.20 18.20 423,800
Jun 28, 2023 17.85 17.93 17.57 17.90 17.90 380,900
Jun 27, 2023 17.72 18.17 17.69 17.89 17.89 477,200
Jun 26, 2023 17.12 18.02 17.07 17.81 17.81 620,600
Jun 23, 2023 16.95 17.24 16.80 17.13 17.13 1,252,800
Jun 22, 2023 17.82 17.91 17.33 17.40 17.40 551,000
Jun 21, 2023 17.52 18.48 17.52 18.11 18.11 791,200
Jun 20, 2023 17.75 17.82 17.17 17.70 17.70 806,100
Jun 16, 2023 17.98 18.02 17.28 17.97 17.97 1,895,200
Jun 15, 2023 17.47 17.85 17.46 17.80 17.80 506,400
Jun 14, 2023 17.88 17.93 17.22 17.42 17.42 528,800
Jun 13, 2023 17.91 18.59 17.66 17.67 17.67 735,300
Jun 12, 2023 17.44 17.63 17.14 17.55 17.55 886,700
Jun 9, 2023 18.11 18.29 17.71 17.81 17.81 459,800
Jun 8, 2023 17.86 18.55 17.85 18.15 18.15 729,900
Jun 7, 2023 17.42 18.07 17.41 17.93 17.93 901,700
Jun 6, 2023 16.72 17.64 16.61 17.31 17.31 614,300
Jun 5, 2023 17.58 17.67 16.68 17.01 17.01 606,000
Jun 2, 2023 16.59 17.53 16.53 17.31 17.31 823,000
Jun 1, 2023 15.36 16.20 15.31 16.17 16.17 567,500
May 31, 2023 15.44 15.72 14.99 15.31 15.31 1,048,100
May 30, 2023 15.95 16.10 15.71 15.81 15.81 453,000
May 26, 2023 16.24 16.38 16.01 16.31 16.31 419,600
May 25, 2023 16.48 16.48 15.88 16.10 16.10 589,300
May 24, 2023 16.67 16.98 16.36 16.89 16.89 639,500
May 23, 2023 16.53 16.90 16.35 16.67 16.67 851,800
May 22, 2023 16.32 16.74 16.21 16.51 16.51 467,400
May 19, 2023 16.49 16.58 16.08 16.28 16.28 410,700
May 18, 2023 16.13 16.26 15.72 16.25 16.25 537,400
May 17, 2023 16.31 16.56 16.07 16.40 16.40 567,900
May 16, 2023 16.29 16.39 15.97 16.22 16.22 551,300
May 15, 2023 16.33 16.81 16.31 16.46 16.46 446,100
May 12, 2023 16.27 16.55 16.07 16.20 16.20 467,000
May 11, 2023 16.62 16.87 15.99 16.17 16.17 579,500
May 10, 2023 17.18 17.18 16.65 16.98 16.98 689,900
May 9, 2023 16.73 17.13 16.65 16.94 16.94 341,400
May 8, 2023 17.46 17.51 16.87 16.94 16.94 534,200
May 5, 2023 17.20 17.58 16.91 17.04 17.04 676,100
May 4, 2023 16.27 16.63 16.10 16.52 16.52 594,100
May 3, 2023 16.07 16.84 16.01 16.39 16.39 701,400
May 2, 2023 16.91 16.92 16.20 16.34 16.34 1,167,600
May 1, 2023 17.35 17.61 16.98 17.19 17.19 857,100
Apr 28, 2023 17.07 17.88 16.84 17.73 17.73 680,900
Apr 27, 2023 16.83 17.40 16.71 17.22 17.22 1,056,400
Apr 26, 2023 16.82 17.48 16.73 16.81 16.81 944,600

Related Tickers

HLX Helix Energy Solutions Group, Inc.
11.29
+2.54%
 
FTI TechnipFMC plc
26.59
+3.38%
 
RES RPC, Inc.
7.36
-7.07%
 
DRQ Dril-Quip, Inc.
19.31
+1.10%
 
OIS Oil States International, Inc.
5.32
+1.33%
 
CHX ChampionX Corporation
35.01
+1.04%
 
XPRO Expro Group Holdings N.V.
19.95
+3.80%
 
NOV NOV Inc.
18.95
+0.64%
 
WFRD Weatherford International plc
123.65
-1.09%
 
CLB Core Laboratories Inc.
17.07
+3.27%