Mail

OII - Oceaneering International, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2019	18.58	19.35	18.41	19.05	19.05	1,294,742
Jun 24, 2019	19.07	19.47	18.56	18.57	18.57	1,234,300
Jun 21, 2019	19.26	19.54	18.97	19.12	19.12	2,186,600
Jun 20, 2019	19.89	20.13	19.23	19.30	19.30	1,099,200
Jun 19, 2019	18.46	19.56	18.28	19.41	19.41	1,369,000
Jun 18, 2019	17.78	18.50	17.77	18.37	18.37	1,016,700
Jun 17, 2019	16.58	17.76	16.58	17.64	17.64	1,108,300
Jun 14, 2019	17.23	17.23	16.49	16.63	16.63	1,093,100
Jun 13, 2019	16.74	17.27	16.49	17.21	17.21	1,336,900
Jun 12, 2019	16.95	16.95	16.16	16.28	16.28	887,400
Jun 11, 2019	17.40	17.57	16.96	17.17	17.17	813,200
Jun 10, 2019	16.52	17.51	16.52	17.15	17.15	1,000,400
Jun 07, 2019	16.53	16.64	16.02	16.53	16.53	1,522,400
Jun 06, 2019	16.80	17.12	16.33	16.38	16.38	1,088,400
Jun 05, 2019	16.58	16.91	16.28	16.82	16.82	733,300
Jun 04, 2019	16.60	16.88	16.49	16.72	16.72	810,900
Jun 03, 2019	16.55	16.74	16.25	16.34	16.34	1,181,500
May 31, 2019	16.23	16.60	16.10	16.40	16.40	800,600
May 30, 2019	16.87	17.14	16.44	16.57	16.57	751,600
May 29, 2019	16.36	16.97	16.28	16.92	16.92	878,000
May 28, 2019	16.83	17.02	16.55	16.67	16.67	959,200
May 24, 2019	17.21	17.21	16.74	16.79	16.79	560,300
May 23, 2019	17.16	17.35	16.60	16.92	16.92	1,172,500
May 22, 2019	18.31	18.56	17.30	17.70	17.70	1,240,300
May 21, 2019	18.68	18.84	18.43	18.53	18.53	930,100
May 20, 2019	18.33	18.66	18.21	18.55	18.55	556,700
May 17, 2019	18.75	18.98	18.39	18.42	18.42	660,800
May 16, 2019	19.23	19.24	18.82	18.98	18.98	742,200
May 15, 2019	18.05	19.24	17.97	19.13	19.13	1,008,400
May 14, 2019	17.85	18.55	17.85	18.37	18.37	662,400
May 13, 2019	18.40	18.86	17.38	17.65	17.65	1,295,000
May 10, 2019	18.90	19.13	18.28	18.71	18.71	1,246,900
May 09, 2019	19.13	19.17	18.52	19.02	19.02	1,082,300
May 08, 2019	19.27	19.82	19.27	19.35	19.35	1,258,000
May 07, 2019	19.61	19.78	18.91	19.20	19.20	1,341,600
May 06, 2019	18.88	19.75	18.74	19.61	19.61	917,700
May 03, 2019	19.49	19.68	19.13	19.15	19.15	845,500
May 02, 2019	19.25	19.70	19.03	19.41	19.41	1,214,100
May 01, 2019	19.48	20.00	19.36	19.46	19.46	1,734,500
Apr 30, 2019	18.36	19.63	18.02	19.20	19.20	2,007,400
Apr 29, 2019	17.18	17.64	17.11	17.31	17.31	1,496,600
Apr 26, 2019	16.79	17.31	16.55	17.24	17.24	1,723,500
Apr 25, 2019	17.44	17.46	16.98	16.98	16.98	1,067,600
Apr 24, 2019	17.86	18.00	17.32	17.45	17.45	1,458,800
Apr 23, 2019	17.83	18.24	17.65	17.92	17.92	1,297,400
Apr 22, 2019	17.57	17.94	17.22	17.85	17.85	1,272,900
Apr 18, 2019	17.25	17.55	17.23	17.25	17.25	1,024,200
Apr 17, 2019	17.25	17.47	17.05	17.22	17.22	718,800
Apr 16, 2019	16.84	17.13	16.46	17.06	17.06	1,192,200
Apr 15, 2019	16.69	16.93	16.54	16.70	16.70	467,000
Apr 12, 2019	17.40	17.44	16.74	16.82	16.82	1,085,500
Apr 11, 2019	16.90	17.01	16.52	16.91	16.91	768,200
Apr 10, 2019	16.70	17.12	16.66	16.95	16.95	1,100,000
Apr 09, 2019	16.87	16.90	16.34	16.58	16.58	960,500
Apr 08, 2019	16.48	16.96	16.41	16.92	16.92	1,014,600
Apr 05, 2019	15.48	16.40	15.48	16.36	16.36	1,490,800
Apr 04, 2019	15.28	15.46	15.22	15.39	15.39	760,700
Apr 03, 2019	15.85	16.04	15.22	15.25	15.25	1,656,300
Apr 02, 2019	16.16	16.29	15.69	15.77	15.77	748,900
Apr 01, 2019	15.93	16.15	15.78	16.15	16.15	752,000
Mar 29, 2019	16.24	16.31	15.64	15.77	15.77	898,400
Mar 28, 2019	15.49	16.01	15.47	15.99	15.99	732,100
Mar 27, 2019	15.89	16.03	15.51	15.63	15.63	964,700
Mar 26, 2019	16.05	16.42	15.74	15.99	15.99	934,100
Mar 25, 2019	15.45	15.76	15.14	15.74	15.74	971,800
Mar 22, 2019	16.56	16.65	15.53	15.56	15.56	934,600
Mar 21, 2019	16.59	16.88	16.53	16.82	16.82	786,100
Mar 20, 2019	16.54	17.01	16.31	16.67	16.67	748,600
Mar 19, 2019	17.05	17.19	16.36	16.49	16.49	960,900
Mar 18, 2019	15.84	16.89	15.81	16.87	16.87	1,435,500
Mar 15, 2019	15.70	16.31	15.69	15.81	15.81	2,427,800
Mar 14, 2019	15.24	15.73	15.24	15.60	15.60	1,452,800
Mar 13, 2019	15.08	15.39	15.01	15.22	15.22	1,323,900
Mar 12, 2019	14.49	15.06	14.49	14.95	14.95	889,000
Mar 11, 2019	14.16	14.72	14.07	14.44	14.44	1,061,000
Mar 08, 2019	14.03	14.16	13.70	14.07	14.07	880,800
Mar 07, 2019	14.83	14.97	14.35	14.36	14.36	766,200
Mar 06, 2019	14.85	15.04	14.67	14.80	14.80	1,337,000
Mar 05, 2019	15.33	15.33	14.89	14.96	14.96	1,708,400
Mar 04, 2019	15.55	15.70	15.14	15.28	15.28	2,271,900
Mar 01, 2019	15.58	15.82	15.42	15.47	15.47	1,637,500
Feb 28, 2019	15.71	15.73	15.11	15.45	15.45	1,400,600
Feb 27, 2019	16.10	16.31	15.67	15.69	15.69	1,135,700
Feb 26, 2019	16.10	16.47	15.97	15.99	15.99	915,100
Feb 25, 2019	15.79	16.43	15.72	16.12	16.12	1,716,800
Feb 22, 2019	16.20	16.24	15.72	15.80	15.80	734,400
Feb 21, 2019	16.47	16.68	15.75	15.96	15.96	948,900
Feb 20, 2019	16.41	16.90	16.09	16.61	16.61	1,441,600
Feb 19, 2019	16.39	16.78	16.20	16.24	16.24	1,318,600
Feb 15, 2019	16.33	16.73	16.18	16.65	16.65	1,399,500
Feb 14, 2019	15.45	16.53	15.11	16.12	16.12	1,839,800
Feb 13, 2019	15.32	15.66	15.25	15.46	15.46	1,273,700
Feb 12, 2019	15.46	15.60	15.14	15.26	15.26	902,700
Feb 11, 2019	14.60	15.37	14.50	15.18	15.18	1,020,800
Feb 08, 2019	15.01	15.27	14.66	14.83	14.83	999,100
Feb 07, 2019	15.62	15.62	14.54	15.03	15.03	1,020,100
Feb 06, 2019	15.41	15.75	15.27	15.71	15.71	1,024,700
Feb 05, 2019	15.98	16.09	15.60	15.64	15.64	845,300
Feb 04, 2019	15.64	16.03	15.51	16.01	16.01	754,400
Feb 01, 2019	15.74	16.16	15.71	15.88	15.88	817,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...