Oceaneering International, Inc. (OII)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.57+0.42 (+2.97%)
As of 12:30PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 08, 2021 | 14.34 | 14.86 | 13.83 | 14.57 | 14.57 | 819,806 |
| Mar 05, 2021 | 13.01 | 14.15 | 12.79 | 14.15 | 14.15 | 1,949,700 |
| Mar 04, 2021 | 12.44 | 13.00 | 11.90 | 12.53 | 12.53 | 1,524,500 |
| Mar 03, 2021 | 12.49 | 12.97 | 12.38 | 12.39 | 12.39 | 1,250,000 |
| Mar 02, 2021 | 12.71 | 13.03 | 12.29 | 12.34 | 12.34 | 1,055,100 |
| Mar 01, 2021 | 12.50 | 12.83 | 12.08 | 12.83 | 12.83 | 1,418,500 |
| Feb 26, 2021 | 11.41 | 12.06 | 11.07 | 11.80 | 11.80 | 1,861,000 |
| Feb 25, 2021 | 11.00 | 12.55 | 11.00 | 11.55 | 11.55 | 2,911,200 |
| Feb 24, 2021 | 10.32 | 10.92 | 10.27 | 10.90 | 10.90 | 1,220,900 |
| Feb 23, 2021 | 10.48 | 10.50 | 9.59 | 10.16 | 10.16 | 1,432,000 |
| Feb 22, 2021 | 9.90 | 10.97 | 9.86 | 10.50 | 10.50 | 867,300 |
| Feb 19, 2021 | 9.67 | 10.12 | 9.67 | 9.95 | 9.95 | 779,000 |
| Feb 18, 2021 | 9.96 | 10.04 | 9.49 | 9.66 | 9.66 | 689,600 |
| Feb 17, 2021 | 9.93 | 10.11 | 9.51 | 10.01 | 10.01 | 658,800 |
| Feb 16, 2021 | 9.70 | 10.12 | 9.69 | 9.89 | 9.89 | 884,300 |
| Feb 12, 2021 | 9.26 | 9.61 | 9.12 | 9.43 | 9.43 | 885,700 |
| Feb 11, 2021 | 9.87 | 9.98 | 9.34 | 9.42 | 9.42 | 822,500 |
| Feb 10, 2021 | 9.69 | 9.94 | 9.46 | 9.93 | 9.93 | 835,300 |
| Feb 09, 2021 | 9.79 | 9.85 | 9.36 | 9.61 | 9.61 | 913,800 |
| Feb 08, 2021 | 9.77 | 10.13 | 9.77 | 9.96 | 9.96 | 731,000 |
| Feb 05, 2021 | 9.85 | 10.00 | 9.52 | 9.61 | 9.61 | 700,500 |
| Feb 04, 2021 | 9.34 | 9.59 | 9.02 | 9.56 | 9.56 | 842,100 |
| Feb 03, 2021 | 8.67 | 9.27 | 8.67 | 9.26 | 9.26 | 962,900 |
| Feb 02, 2021 | 9.02 | 9.04 | 8.65 | 8.67 | 8.67 | 924,000 |
| Feb 01, 2021 | 8.49 | 8.81 | 8.38 | 8.66 | 8.66 | 1,334,000 |
| Jan 29, 2021 | 8.87 | 8.93 | 8.27 | 8.45 | 8.45 | 1,396,300 |
| Jan 28, 2021 | 8.91 | 9.15 | 8.68 | 8.94 | 8.94 | 2,625,100 |
| Jan 27, 2021 | 9.23 | 9.51 | 8.67 | 8.72 | 8.72 | 1,969,400 |
| Jan 26, 2021 | 9.88 | 9.98 | 9.49 | 9.50 | 9.50 | 917,300 |
| Jan 25, 2021 | 10.20 | 10.24 | 9.43 | 9.72 | 9.72 | 1,488,000 |
| Jan 22, 2021 | 9.99 | 10.54 | 9.91 | 10.54 | 10.54 | 1,662,700 |
| Jan 21, 2021 | 11.12 | 11.19 | 10.18 | 10.35 | 10.35 | 1,525,100 |
| Jan 20, 2021 | 11.77 | 11.84 | 10.92 | 11.20 | 11.20 | 975,100 |
| Jan 19, 2021 | 11.83 | 11.83 | 11.34 | 11.66 | 11.66 | 1,508,900 |
| Jan 15, 2021 | 12.07 | 12.08 | 11.27 | 11.58 | 11.58 | 2,269,700 |
| Jan 14, 2021 | 11.07 | 12.05 | 11.01 | 11.74 | 11.74 | 1,441,200 |
| Jan 13, 2021 | 11.23 | 11.27 | 10.65 | 10.93 | 10.93 | 1,090,300 |
| Jan 12, 2021 | 10.25 | 11.26 | 10.17 | 11.26 | 11.26 | 1,175,800 |
| Jan 11, 2021 | 10.12 | 10.39 | 9.90 | 10.03 | 10.03 | 1,273,700 |
| Jan 08, 2021 | 10.66 | 10.66 | 10.03 | 10.42 | 10.42 | 1,199,400 |
| Jan 07, 2021 | 10.41 | 10.84 | 10.12 | 10.43 | 10.43 | 1,921,900 |
| Jan 06, 2021 | 9.67 | 10.24 | 9.31 | 10.14 | 10.14 | 2,605,400 |
| Jan 05, 2021 | 8.25 | 9.43 | 8.25 | 9.15 | 9.15 | 1,849,800 |
| Jan 04, 2021 | 8.11 | 8.42 | 7.94 | 8.23 | 8.23 | 1,101,200 |
| Dec 31, 2020 | 7.88 | 8.12 | 7.81 | 7.95 | 7.95 | 618,000 |
| Dec 30, 2020 | 7.94 | 8.19 | 7.88 | 7.96 | 7.96 | 610,300 |
| Dec 29, 2020 | 8.08 | 8.14 | 7.77 | 8.00 | 8.00 | 627,800 |
| Dec 28, 2020 | 8.25 | 8.36 | 7.94 | 7.97 | 7.97 | 519,500 |
| Dec 24, 2020 | 8.30 | 8.30 | 7.88 | 8.15 | 8.15 | 396,200 |
| Dec 23, 2020 | 8.05 | 8.55 | 7.97 | 8.26 | 8.26 | 917,700 |
| Dec 22, 2020 | 8.11 | 8.15 | 7.80 | 7.89 | 7.89 | 1,001,200 |
| Dec 21, 2020 | 7.85 | 8.22 | 7.69 | 8.16 | 8.16 | 1,253,100 |
| Dec 18, 2020 | 8.68 | 8.76 | 8.20 | 8.26 | 8.26 | 2,345,700 |
| Dec 17, 2020 | 8.88 | 8.89 | 8.65 | 8.71 | 8.71 | 1,399,700 |
| Dec 16, 2020 | 8.70 | 8.90 | 8.47 | 8.85 | 8.85 | 1,327,800 |
| Dec 15, 2020 | 8.44 | 8.67 | 8.13 | 8.65 | 8.65 | 1,360,900 |
| Dec 14, 2020 | 8.45 | 8.50 | 8.01 | 8.25 | 8.25 | 1,675,000 |
| Dec 11, 2020 | 8.19 | 8.25 | 7.99 | 8.20 | 8.20 | 1,214,100 |
| Dec 10, 2020 | 7.61 | 8.50 | 7.59 | 8.31 | 8.31 | 1,193,600 |
| Dec 09, 2020 | 7.65 | 8.06 | 7.47 | 7.65 | 7.65 | 1,395,900 |
| Dec 08, 2020 | 7.11 | 7.63 | 7.11 | 7.63 | 7.63 | 828,000 |
| Dec 07, 2020 | 7.44 | 7.46 | 7.14 | 7.29 | 7.29 | 686,200 |
| Dec 04, 2020 | 7.00 | 7.62 | 6.87 | 7.61 | 7.61 | 1,138,900 |
| Dec 03, 2020 | 6.73 | 6.90 | 6.59 | 6.74 | 6.74 | 857,200 |
| Dec 02, 2020 | 6.46 | 6.90 | 6.25 | 6.70 | 6.70 | 1,196,100 |
| Dec 01, 2020 | 6.32 | 6.55 | 6.25 | 6.48 | 6.48 | 1,097,100 |
| Nov 30, 2020 | 6.68 | 6.68 | 6.00 | 6.07 | 6.07 | 1,427,400 |
| Nov 27, 2020 | 7.06 | 7.08 | 6.50 | 6.72 | 6.72 | 780,300 |
| Nov 25, 2020 | 7.32 | 7.45 | 7.05 | 7.13 | 7.13 | 1,157,400 |
| Nov 24, 2020 | 7.35 | 7.69 | 7.08 | 7.48 | 7.48 | 1,632,900 |
| Nov 23, 2020 | 6.59 | 6.90 | 6.47 | 6.89 | 6.89 | 1,689,300 |
| Nov 20, 2020 | 6.62 | 6.66 | 6.31 | 6.37 | 6.37 | 1,282,500 |
| Nov 19, 2020 | 6.26 | 6.72 | 6.22 | 6.71 | 6.71 | 1,053,900 |
| Nov 18, 2020 | 6.29 | 6.83 | 6.29 | 6.33 | 6.33 | 1,467,300 |
| Nov 17, 2020 | 5.71 | 6.24 | 5.62 | 6.23 | 6.23 | 1,748,500 |
| Nov 16, 2020 | 5.72 | 6.02 | 5.60 | 5.94 | 5.94 | 1,429,000 |
| Nov 13, 2020 | 5.14 | 5.48 | 5.14 | 5.34 | 5.34 | 662,700 |
| Nov 12, 2020 | 5.19 | 5.34 | 5.04 | 5.08 | 5.08 | 1,116,100 |
| Nov 11, 2020 | 5.61 | 5.67 | 5.20 | 5.39 | 5.39 | 1,113,600 |
| Nov 10, 2020 | 5.70 | 5.76 | 5.41 | 5.55 | 5.55 | 1,877,300 |
| Nov 09, 2020 | 4.88 | 5.86 | 4.88 | 5.65 | 5.65 | 2,724,000 |
| Nov 06, 2020 | 4.43 | 4.49 | 4.26 | 4.26 | 4.26 | 708,300 |
| Nov 05, 2020 | 4.33 | 4.53 | 4.33 | 4.40 | 4.40 | 797,000 |
| Nov 04, 2020 | 4.35 | 4.48 | 4.07 | 4.36 | 4.36 | 1,276,300 |
| Nov 03, 2020 | 4.43 | 4.72 | 4.31 | 4.42 | 4.42 | 1,195,900 |
| Nov 02, 2020 | 4.14 | 4.35 | 3.99 | 4.23 | 4.23 | 1,530,900 |
| Oct 30, 2020 | 3.85 | 4.13 | 3.83 | 4.08 | 4.08 | 1,652,000 |
| Oct 29, 2020 | 3.49 | 3.86 | 3.35 | 3.85 | 3.85 | 2,077,800 |
| Oct 28, 2020 | 3.67 | 3.71 | 3.55 | 3.56 | 3.56 | 934,800 |
| Oct 27, 2020 | 3.88 | 3.96 | 3.73 | 3.86 | 3.86 | 861,600 |
| Oct 26, 2020 | 4.04 | 4.09 | 3.86 | 3.90 | 3.90 | 898,300 |
| Oct 23, 2020 | 4.11 | 4.23 | 4.04 | 4.11 | 4.11 | 729,800 |
| Oct 22, 2020 | 3.91 | 4.11 | 3.91 | 4.07 | 4.07 | 1,219,300 |
| Oct 21, 2020 | 3.92 | 4.03 | 3.84 | 3.87 | 3.87 | 694,300 |
| Oct 20, 2020 | 3.96 | 4.05 | 3.91 | 3.96 | 3.96 | 1,054,400 |
| Oct 19, 2020 | 3.89 | 4.09 | 3.80 | 3.87 | 3.87 | 797,300 |
| Oct 16, 2020 | 4.04 | 4.10 | 3.82 | 3.84 | 3.84 | 775,600 |
| Oct 15, 2020 | 3.93 | 4.10 | 3.76 | 4.09 | 4.09 | 1,021,900 |
| Oct 14, 2020 | 3.95 | 4.19 | 3.94 | 4.04 | 4.04 | 789,600 |
| Oct 13, 2020 | 3.99 | 4.03 | 3.90 | 3.92 | 3.92 | 711,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
