OII - Oceaneering International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201822.1922.6521.9022.0322.031,207,400
Jan 16, 201822.3422.5221.6422.1322.131,562,000
Jan 12, 201822.5622.8422.0522.4422.441,452,000
Jan 11, 201822.7823.4022.4723.0623.06976,600
Jan 10, 201823.0223.0622.3622.5522.551,773,700
Jan 09, 201823.4723.4722.1422.9722.971,995,600
Jan 08, 201823.0823.5622.8923.4523.452,339,100
Jan 05, 201822.9323.1922.5123.1523.151,527,600
Jan 04, 201822.3823.1922.0823.0423.042,926,000
Jan 03, 201821.7922.7221.5522.5322.531,603,800
Jan 02, 201821.1621.8221.0421.6821.681,262,100
Dec 29, 201720.8821.2820.3621.1421.141,092,200
Dec 28, 201720.6420.8720.5320.8320.83589,700
Dec 27, 201720.8520.8920.5620.6120.61585,700
Dec 26, 201720.6220.9020.4520.8520.85542,900
Dec 22, 201720.5920.6520.3220.5020.50461,500
Dec 21, 201719.9320.6619.9320.5520.55955,800
Dec 20, 201719.4620.1319.3520.0720.071,009,000
Dec 19, 201719.4519.6619.2419.3719.37708,300
Dec 18, 201718.4719.6218.4719.4019.401,159,600
Dec 15, 201718.6318.7818.3618.4218.422,084,300
Dec 14, 201718.2518.8118.1918.5918.591,582,100
Dec 13, 201719.2519.3418.1518.3818.381,152,300
Dec 12, 201719.3619.6219.2619.2619.26944,700
Dec 11, 201718.9619.5118.9019.3119.311,440,400
Dec 08, 201718.6618.8818.4018.8418.841,228,500
Dec 07, 201718.3118.6118.0518.4318.431,256,400
Dec 06, 201719.1419.1418.2418.2818.281,040,800
Dec 05, 201720.0920.1619.2419.2719.27845,600
Dec 04, 201720.0120.4819.9820.1420.141,227,000
Dec 01, 201719.7720.0919.5520.0020.001,266,700
Nov 30, 201719.3920.2319.2519.5419.541,365,900
Nov 29, 201718.8319.3518.8319.2919.29985,800
Nov 28, 201718.7318.9518.6418.9118.91992,700
Nov 27, 201718.8918.9318.5218.7918.791,073,100
Nov 24, 201719.0119.1018.7519.0019.00315,800
Nov 22, 201718.7618.9118.7018.8118.811,244,500
Nov 21, 201718.5418.6018.0618.5218.521,828,200
Nov 20, 201718.9918.9918.3718.4818.481,463,000
Nov 17, 201718.8119.1918.6219.0819.081,659,100
Nov 16, 201718.7019.0018.3818.7018.702,393,700
Nov 15, 201719.3919.8419.1019.4419.441,384,800
Nov 14, 201720.0720.1819.5719.6019.60799,700
Nov 13, 201720.6220.6220.0620.2020.201,092,100
Nov 10, 201721.3521.4820.6320.6820.681,646,500
Nov 09, 201721.2421.6421.1921.3421.341,508,600
Nov 08, 201721.5821.6421.2721.3521.35917,100
Nov 07, 201722.2422.6121.5121.6021.602,010,500
Nov 06, 201721.2022.0820.9222.0422.042,143,000
Nov 03, 201720.1120.8520.0320.8020.801,770,500
Nov 02, 201720.2020.7520.1020.2020.202,470,800
Nov 01, 201720.2920.7619.9520.1520.152,368,800
Oct 31, 201719.5920.4419.5920.2220.223,261,300
Oct 30, 201718.9320.0618.8019.7119.713,107,400
Oct 27, 201718.6719.2418.2219.0419.044,281,300
Oct 26, 201719.0720.2517.1119.3419.3412,512,600
Oct 25, 201724.4124.4623.5723.6023.601,488,000
Oct 24, 201724.7724.8624.3724.3724.371,188,800
Oct 23, 201724.8324.9224.4024.5824.58933,900
Oct 20, 201724.8824.9824.5924.8124.811,361,100
Oct 19, 201724.6725.0624.4924.8724.871,241,700
Oct 18, 201725.0325.2724.7224.8724.87977,200
Oct 17, 201725.4225.5424.9625.0325.031,208,800
Oct 16, 201725.7025.7625.3925.4725.47992,300
Oct 13, 201725.5825.8425.4625.4925.49722,400
Oct 12, 201725.1625.5525.1125.3425.34943,800
Oct 11, 201725.2625.4525.2025.4225.421,401,600
Oct 10, 201725.8726.0425.2325.3225.321,509,100
Oct 09, 201725.2925.6025.2925.4925.49970,200
Oct 06, 201725.0925.3324.7425.2625.261,510,800
Oct 05, 201725.5425.6125.3425.4725.47926,100
Oct 04, 201725.4325.6625.2925.4525.451,405,300
Oct 03, 201725.9025.9225.4125.4325.43957,700
Oct 02, 201725.8826.0225.4725.8425.841,209,300
Sep 29, 201726.6726.7026.0726.2726.27780,400
Sep 28, 201726.7026.8626.4426.5526.55975,200
Sep 27, 201726.4626.5926.0426.5326.53882,100
Sep 26, 201726.4326.6326.2226.4126.41720,700
Sep 25, 201726.2426.9526.1326.6326.63948,900
Sep 22, 201725.6326.2225.5625.9425.94791,500
Sep 21, 201726.4526.4525.5825.8025.801,338,400
Sep 20, 201726.2426.8026.2226.5326.531,013,800
Sep 19, 201726.0926.3125.9026.1026.10654,700
Sep 18, 201725.7726.3425.6225.9625.96792,700
Sep 15, 201726.0826.1625.7825.8025.801,667,500
Sep 14, 201726.0026.5425.8126.0226.02802,700
Sep 13, 201725.4326.2525.3825.7825.78964,300
Sep 12, 201725.0025.5624.7925.3625.361,114,300
Sep 11, 201724.4025.0924.2124.9724.97794,700
Sep 08, 201724.2824.4824.1724.3224.32791,800
Sep 07, 201724.2224.6223.8524.4324.43972,900
Sep 06, 201723.9924.2623.8724.2124.211,294,100
Sep 05, 201723.3723.9323.3523.8723.87824,600
Sep 01, 201722.5423.2822.5423.0023.00626,700
Aug 31, 201722.5622.8922.3722.5522.551,143,800
Aug 30, 201722.4522.4521.8822.3822.381,209,500
Aug 29, 201722.1522.6822.0722.6022.60991,900
Aug 28, 201723.3623.5522.2622.3622.361,555,300
Aug 25, 201723.1723.5522.5823.3123.312,250,000
Aug 24, 201722.2922.5922.1922.2822.281,155,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...