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
Jan 17, 2020	15.04	15.08	14.73	14.77	14.77	936,500
Jan 16, 2020	14.99	15.35	14.88	14.95	14.95	994,600
Jan 15, 2020	15.20	15.36	14.73	14.85	14.85	1,258,500
Jan 14, 2020	15.50	15.60	15.16	15.44	15.44	1,188,200
Jan 13, 2020	15.91	15.94	15.54	15.72	15.72	1,399,000
Jan 10, 2020	15.49	16.00	15.38	15.96	15.96	1,444,900
Jan 09, 2020	14.85	15.57	14.78	15.56	15.56	1,229,400
Jan 08, 2020	14.97	15.14	14.70	14.85	14.85	1,219,400
Jan 07, 2020	14.79	15.08	14.56	14.98	14.98	1,373,200
Jan 06, 2020	15.03	15.24	14.54	14.85	14.85	1,471,100
Jan 03, 2020	15.07	15.41	14.83	15.11	15.11	1,523,600
Jan 02, 2020	15.06	15.13	14.36	14.78	14.78	2,081,400
Dec 31, 2019	14.71	15.15	14.65	14.91	14.91	1,590,000
Dec 30, 2019	14.86	15.09	14.83	14.90	14.90	1,018,900
Dec 27, 2019	15.15	15.21	14.84	14.88	14.88	674,900
Dec 26, 2019	15.26	15.35	15.00	15.09	15.09	404,200
Dec 24, 2019	15.12	15.41	15.03	15.14	15.14	286,500
Dec 23, 2019	14.73	15.11	14.65	15.09	15.09	952,300
Dec 20, 2019	15.20	15.20	14.64	14.75	14.75	2,785,600
Dec 19, 2019	15.01	15.21	14.96	15.08	15.08	1,333,800
Dec 18, 2019	14.75	15.26	14.75	15.05	15.05	1,287,500
Dec 17, 2019	14.81	14.97	14.49	14.81	14.81	1,569,200
Dec 16, 2019	14.31	14.68	14.25	14.31	14.31	1,007,700
Dec 13, 2019	14.31	14.64	14.09	14.19	14.19	1,479,900
Dec 12, 2019	13.80	14.84	13.79	14.43	14.43	1,707,700
Dec 11, 2019	13.19	13.51	13.10	13.47	13.47	739,600
Dec 10, 2019	13.37	13.53	13.07	13.16	13.16	572,100
Dec 09, 2019	13.55	13.68	13.28	13.36	13.36	952,000
Dec 06, 2019	13.33	13.76	13.33	13.69	13.69	1,408,300
Dec 05, 2019	13.56	13.62	13.17	13.24	13.24	1,924,300
Dec 04, 2019	13.29	13.81	13.01	13.41	13.41	1,541,600
Dec 03, 2019	13.32	13.42	12.90	13.19	13.19	1,424,000
Dec 02, 2019	13.54	13.68	13.31	13.56	13.56	1,940,400
Nov 29, 2019	13.62	13.64	13.39	13.41	13.41	313,500
Nov 27, 2019	13.63	13.80	13.42	13.77	13.77	739,400
Nov 26, 2019	13.94	14.05	13.54	13.58	13.58	780,300
Nov 25, 2019	13.45	14.00	13.33	13.99	13.99	790,400
Nov 22, 2019	13.64	13.86	13.28	13.48	13.48	852,800
Nov 21, 2019	13.42	13.66	13.26	13.55	13.55	1,132,200
Nov 20, 2019	13.31	13.60	13.11	13.32	13.32	1,083,500
Nov 19, 2019	13.42	13.51	13.10	13.34	13.34	1,073,400
Nov 18, 2019	13.55	13.58	13.22	13.41	13.41	711,900
Nov 15, 2019	13.57	13.81	13.45	13.72	13.72	955,500
Nov 14, 2019	13.43	13.67	13.40	13.44	13.44	708,000
Nov 13, 2019	13.88	13.93	13.46	13.46	13.46	766,800
Nov 12, 2019	14.12	14.42	13.89	14.06	14.06	1,061,000
Nov 11, 2019	13.95	14.13	13.70	14.01	14.01	660,500
Nov 08, 2019	14.29	14.32	13.92	14.29	14.29	1,015,700
Nov 07, 2019	14.67	15.08	14.25	14.43	14.43	1,430,900
Nov 06, 2019	14.49	14.71	14.09	14.40	14.40	1,523,300
Nov 05, 2019	14.99	15.14	14.51	14.57	14.57	1,923,100
Nov 04, 2019	14.90	15.30	14.79	14.88	14.88	20,401,800
Nov 01, 2019	14.30	14.94	14.06	14.65	14.65	2,733,700
Oct 31, 2019	13.65	14.56	13.45	14.16	14.16	4,320,100
Oct 30, 2019	13.92	13.92	13.24	13.58	13.58	1,171,400
Oct 29, 2019	13.53	14.12	13.34	13.99	13.99	990,800
Oct 28, 2019	14.00	14.11	13.46	13.71	13.71	784,900
Oct 25, 2019	13.79	14.18	13.75	13.87	13.87	978,900
Oct 24, 2019	14.23	14.32	13.65	13.73	13.73	929,500
Oct 23, 2019	13.95	14.43	13.79	14.20	14.20	892,300
Oct 22, 2019	13.66	14.25	13.38	14.02	14.02	1,119,700
Oct 21, 2019	13.42	13.88	13.36	13.62	13.62	1,004,500
Oct 18, 2019	13.78	13.99	13.22	13.29	13.29	1,378,100
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...