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
Oct 17, 2019	14.08	14.22	13.72	13.76	13.76	879,600
Oct 16, 2019	13.99	14.37	13.95	13.99	13.99	1,013,100
Oct 15, 2019	14.27	14.59	13.99	14.06	14.06	821,500
Oct 14, 2019	13.92	14.31	13.72	14.20	14.20	879,200
Oct 11, 2019	13.72	14.47	13.61	14.24	14.24	1,164,700
Oct 10, 2019	13.11	13.58	13.06	13.48	13.48	1,336,400
Oct 09, 2019	12.98	13.10	12.80	13.04	13.04	942,100
Oct 08, 2019	12.66	12.95	12.19	12.49	12.49	1,433,200
Oct 07, 2019	13.01	13.32	12.83	12.84	12.84	1,145,800
Oct 04, 2019	13.34	13.42	12.84	13.04	13.04	600,700
Oct 03, 2019	12.94	13.37	12.84	13.27	13.27	1,031,000
Oct 02, 2019	12.97	13.25	12.76	13.08	13.08	1,088,300
Oct 01, 2019	13.67	13.98	13.01	13.08	13.08	1,351,600
Sep 30, 2019	13.19	13.64	13.19	13.55	13.55	1,348,800
Sep 27, 2019	13.54	13.82	13.16	13.30	13.30	1,230,900
Sep 26, 2019	13.82	13.86	13.47	13.70	13.70	1,034,400
Sep 25, 2019	13.21	14.04	13.21	13.95	13.95	1,179,900
Sep 24, 2019	14.11	14.14	13.39	13.44	13.44	1,367,500
Sep 23, 2019	13.64	14.31	13.64	14.21	14.21	1,147,300
Sep 20, 2019	13.94	14.21	13.66	13.79	13.79	4,093,400
Sep 19, 2019	14.70	14.76	13.88	13.92	13.92	1,831,700
Sep 18, 2019	14.65	15.01	14.26	14.46	14.46	1,881,300
Sep 17, 2019	15.33	15.39	14.67	14.81	14.81	1,160,400
Sep 16, 2019	15.79	15.90	15.01	15.58	15.58	1,561,100
Sep 13, 2019	15.00	15.27	14.64	14.77	14.77	911,100
Sep 12, 2019	14.70	15.20	13.87	14.76	14.76	1,215,500
Sep 11, 2019	15.05	15.39	14.67	15.20	15.20	1,366,500
Sep 10, 2019	14.91	15.71	14.85	15.05	15.05	1,280,300
Sep 09, 2019	13.70	14.73	13.62	14.73	14.73	1,379,500
Sep 06, 2019	13.36	13.58	13.17	13.50	13.50	892,800
Sep 05, 2019	13.22	13.64	13.17	13.50	13.50	1,106,300
Sep 04, 2019	12.81	12.94	12.54	12.94	12.94	1,067,300
Sep 03, 2019	12.56	12.78	12.23	12.39	12.39	941,200
Aug 30, 2019	13.23	13.37	12.85	12.96	12.96	669,000
Aug 29, 2019	12.84	13.46	12.84	13.18	13.18	689,000
Aug 28, 2019	12.36	12.89	12.29	12.64	12.64	916,700
Aug 27, 2019	12.60	12.70	12.00	12.29	12.29	1,043,300
Aug 26, 2019	12.69	12.76	12.37	12.44	12.44	1,224,200
Aug 23, 2019	12.92	13.09	12.45	12.55	12.55	1,472,100
Aug 22, 2019	13.38	13.55	13.22	13.28	13.28	1,203,700
Aug 21, 2019	13.31	13.45	13.03	13.28	13.28	920,600
Aug 20, 2019	12.64	13.12	12.53	13.01	13.01	1,269,300
Aug 19, 2019	12.37	12.89	12.20	12.72	12.72	944,100
Aug 16, 2019	11.63	12.12	11.49	12.07	12.07	984,200
Aug 15, 2019	11.74	11.74	11.38	11.58	11.58	1,501,000
Aug 14, 2019	12.14	12.32	11.76	11.93	11.93	1,466,600
Aug 13, 2019	12.19	13.00	12.07	12.59	12.59	1,344,700
Aug 12, 2019	12.22	12.47	11.92	12.38	12.38	907,100
Aug 09, 2019	13.06	13.25	12.34	12.35	12.35	1,123,200
Aug 08, 2019	13.19	13.27	12.70	13.09	13.09	769,400
Aug 07, 2019	12.50	13.16	12.30	13.02	13.02	1,313,800
Aug 06, 2019	13.57	13.84	12.57	12.97	12.97	1,043,900
Aug 05, 2019	13.84	13.97	13.42	13.50	13.50	1,328,600
Aug 02, 2019	15.06	15.19	14.08	14.39	14.39	1,024,300
Aug 01, 2019	14.69	15.45	14.61	15.03	15.03	2,144,400
Jul 31, 2019	15.53	16.24	15.34	15.45	15.45	1,896,000
Jul 30, 2019	14.78	15.52	14.61	15.48	15.48	1,703,400
Jul 29, 2019	15.79	16.01	14.63	14.98	14.98	1,828,500
Jul 26, 2019	15.57	16.18	14.67	16.08	16.08	2,691,500
Jul 25, 2019	17.86	18.00	15.36	15.64	15.64	3,416,000
Jul 24, 2019	18.73	19.46	18.67	19.32	19.32	895,400
Jul 23, 2019	18.66	18.99	18.36	18.86	18.86	952,900
Jul 22, 2019	18.11	18.74	18.06	18.63	18.63	1,425,000
Jul 19, 2019	18.03	18.03	17.68	17.90	17.90	1,231,800
Jul 18, 2019	17.96	18.16	17.68	18.10	18.10	1,733,700
Jul 17, 2019	18.76	18.86	17.86	17.98	17.98	988,100
Jul 16, 2019	19.03	19.34	18.71	18.88	18.88	971,800
Jul 15, 2019	19.61	19.95	18.98	19.05	19.05	1,197,000
Jul 12, 2019	20.29	20.43	19.48	19.55	19.55	1,554,400
Jul 11, 2019	20.39	20.52	19.92	20.18	20.18	781,800
Jul 10, 2019	19.85	20.48	19.20	20.32	20.32	1,712,000
Jul 09, 2019	19.26	19.70	19.23	19.60	19.60	1,461,400
Jul 08, 2019	19.73	19.99	19.25	19.42	19.42	1,027,300
Jul 05, 2019	19.55	19.97	19.31	19.85	19.85	440,000
Jul 03, 2019	19.76	19.76	18.97	19.76	19.76	453,000
Jul 02, 2019	20.17	20.30	19.51	19.74	19.74	1,285,000
Jul 01, 2019	21.29	21.29	20.15	20.15	20.15	1,014,300
Jun 28, 2019	19.77	20.42	19.72	20.39	20.39	1,779,900
Jun 27, 2019	19.64	20.02	19.39	19.56	19.56	1,059,700
Jun 26, 2019	19.36	19.83	19.03	19.69	19.69	1,233,500
Jun 25, 2019	18.58	19.35	18.41	19.05	19.05	1,295,300
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...