OII - Oceaneering International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201914.0814.2213.7213.7613.76879,600
Oct 16, 201913.9914.3713.9513.9913.991,013,100
Oct 15, 201914.2714.5913.9914.0614.06821,500
Oct 14, 201913.9214.3113.7214.2014.20879,200
Oct 11, 201913.7214.4713.6114.2414.241,164,700
Oct 10, 201913.1113.5813.0613.4813.481,336,400
Oct 09, 201912.9813.1012.8013.0413.04942,100
Oct 08, 201912.6612.9512.1912.4912.491,433,200
Oct 07, 201913.0113.3212.8312.8412.841,145,800
Oct 04, 201913.3413.4212.8413.0413.04600,700
Oct 03, 201912.9413.3712.8413.2713.271,031,000
Oct 02, 201912.9713.2512.7613.0813.081,088,300
Oct 01, 201913.6713.9813.0113.0813.081,351,600
Sep 30, 201913.1913.6413.1913.5513.551,348,800
Sep 27, 201913.5413.8213.1613.3013.301,230,900
Sep 26, 201913.8213.8613.4713.7013.701,034,400
Sep 25, 201913.2114.0413.2113.9513.951,179,900
Sep 24, 201914.1114.1413.3913.4413.441,367,500
Sep 23, 201913.6414.3113.6414.2114.211,147,300
Sep 20, 201913.9414.2113.6613.7913.794,093,400
Sep 19, 201914.7014.7613.8813.9213.921,831,700
Sep 18, 201914.6515.0114.2614.4614.461,881,300
Sep 17, 201915.3315.3914.6714.8114.811,160,400
Sep 16, 201915.7915.9015.0115.5815.581,561,100
Sep 13, 201915.0015.2714.6414.7714.77911,100
Sep 12, 201914.7015.2013.8714.7614.761,215,500
Sep 11, 201915.0515.3914.6715.2015.201,366,500
Sep 10, 201914.9115.7114.8515.0515.051,280,300
Sep 09, 201913.7014.7313.6214.7314.731,379,500
Sep 06, 201913.3613.5813.1713.5013.50892,800
Sep 05, 201913.2213.6413.1713.5013.501,106,300
Sep 04, 201912.8112.9412.5412.9412.941,067,300
Sep 03, 201912.5612.7812.2312.3912.39941,200
Aug 30, 201913.2313.3712.8512.9612.96669,000
Aug 29, 201912.8413.4612.8413.1813.18689,000
Aug 28, 201912.3612.8912.2912.6412.64916,700
Aug 27, 201912.6012.7012.0012.2912.291,043,300
Aug 26, 201912.6912.7612.3712.4412.441,224,200
Aug 23, 201912.9213.0912.4512.5512.551,472,100
Aug 22, 201913.3813.5513.2213.2813.281,203,700
Aug 21, 201913.3113.4513.0313.2813.28920,600
Aug 20, 201912.6413.1212.5313.0113.011,269,300
Aug 19, 201912.3712.8912.2012.7212.72944,100
Aug 16, 201911.6312.1211.4912.0712.07984,200
Aug 15, 201911.7411.7411.3811.5811.581,501,000
Aug 14, 201912.1412.3211.7611.9311.931,466,600
Aug 13, 201912.1913.0012.0712.5912.591,344,700
Aug 12, 201912.2212.4711.9212.3812.38907,100
Aug 09, 201913.0613.2512.3412.3512.351,123,200
Aug 08, 201913.1913.2712.7013.0913.09769,400
Aug 07, 201912.5013.1612.3013.0213.021,313,800
Aug 06, 201913.5713.8412.5712.9712.971,043,900
Aug 05, 201913.8413.9713.4213.5013.501,328,600
Aug 02, 201915.0615.1914.0814.3914.391,024,300
Aug 01, 201914.6915.4514.6115.0315.032,144,400
Jul 31, 201915.5316.2415.3415.4515.451,896,000
Jul 30, 201914.7815.5214.6115.4815.481,703,400
Jul 29, 201915.7916.0114.6314.9814.981,828,500
Jul 26, 201915.5716.1814.6716.0816.082,691,500
Jul 25, 201917.8618.0015.3615.6415.643,416,000
Jul 24, 201918.7319.4618.6719.3219.32895,400
Jul 23, 201918.6618.9918.3618.8618.86952,900
Jul 22, 201918.1118.7418.0618.6318.631,425,000
Jul 19, 201918.0318.0317.6817.9017.901,231,800
Jul 18, 201917.9618.1617.6818.1018.101,733,700
Jul 17, 201918.7618.8617.8617.9817.98988,100
Jul 16, 201919.0319.3418.7118.8818.88971,800
Jul 15, 201919.6119.9518.9819.0519.051,197,000
Jul 12, 201920.2920.4319.4819.5519.551,554,400
Jul 11, 201920.3920.5219.9220.1820.18781,800
Jul 10, 201919.8520.4819.2020.3220.321,712,000
Jul 09, 201919.2619.7019.2319.6019.601,461,400
Jul 08, 201919.7319.9919.2519.4219.421,027,300
Jul 05, 201919.5519.9719.3119.8519.85440,000
Jul 03, 201919.7619.7618.9719.7619.76453,000
Jul 02, 201920.1720.3019.5119.7419.741,285,000
Jul 01, 201921.2921.2920.1520.1520.151,014,300
Jun 28, 201919.7720.4219.7220.3920.391,779,900
Jun 27, 201919.6420.0219.3919.5619.561,059,700
Jun 26, 201919.3619.8319.0319.6919.691,233,500
Jun 25, 201918.5819.3518.4119.0519.051,295,300
Jun 24, 201919.0719.4718.5618.5718.571,234,300
Jun 21, 201919.2619.5418.9719.1219.122,186,600
Jun 20, 201919.8920.1319.2319.3019.301,099,200
Jun 19, 201918.4619.5618.2819.4119.411,369,000
Jun 18, 201917.7818.5017.7718.3718.371,016,700
Jun 17, 201916.5817.7616.5817.6417.641,108,300
Jun 14, 201917.2317.2316.4916.6316.631,093,100
Jun 13, 201916.7417.2716.4917.2117.211,336,900
Jun 12, 201916.9516.9516.1616.2816.28887,400
Jun 11, 201917.4017.5716.9617.1717.17813,200
Jun 10, 201916.5217.5116.5217.1517.151,000,400
Jun 07, 201916.5316.6416.0216.5316.531,522,400
Jun 06, 201916.8017.1216.3316.3816.381,088,400
Jun 05, 201916.5816.9116.2816.8216.82733,300
Jun 04, 201916.6016.8816.4916.7216.72810,900
Jun 03, 201916.5516.7416.2516.3416.341,181,500
May 31, 201916.2316.6016.1016.4016.40800,600
May 30, 201916.8717.1416.4416.5716.57751,600
May 29, 201916.3616.9716.2816.9216.92878,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...