U.S. markets close in 3 hours 28 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 202114.3414.8613.8314.5714.57819,806
Mar 05, 202113.0114.1512.7914.1514.151,949,700
Mar 04, 202112.4413.0011.9012.5312.531,524,500
Mar 03, 202112.4912.9712.3812.3912.391,250,000
Mar 02, 202112.7113.0312.2912.3412.341,055,100
Mar 01, 202112.5012.8312.0812.8312.831,418,500
Feb 26, 202111.4112.0611.0711.8011.801,861,000
Feb 25, 202111.0012.5511.0011.5511.552,911,200
Feb 24, 202110.3210.9210.2710.9010.901,220,900
Feb 23, 202110.4810.509.5910.1610.161,432,000
Feb 22, 20219.9010.979.8610.5010.50867,300
Feb 19, 20219.6710.129.679.959.95779,000
Feb 18, 20219.9610.049.499.669.66689,600
Feb 17, 20219.9310.119.5110.0110.01658,800
Feb 16, 20219.7010.129.699.899.89884,300
Feb 12, 20219.269.619.129.439.43885,700
Feb 11, 20219.879.989.349.429.42822,500
Feb 10, 20219.699.949.469.939.93835,300
Feb 09, 20219.799.859.369.619.61913,800
Feb 08, 20219.7710.139.779.969.96731,000
Feb 05, 20219.8510.009.529.619.61700,500
Feb 04, 20219.349.599.029.569.56842,100
Feb 03, 20218.679.278.679.269.26962,900
Feb 02, 20219.029.048.658.678.67924,000
Feb 01, 20218.498.818.388.668.661,334,000
Jan 29, 20218.878.938.278.458.451,396,300
Jan 28, 20218.919.158.688.948.942,625,100
Jan 27, 20219.239.518.678.728.721,969,400
Jan 26, 20219.889.989.499.509.50917,300
Jan 25, 202110.2010.249.439.729.721,488,000
Jan 22, 20219.9910.549.9110.5410.541,662,700
Jan 21, 202111.1211.1910.1810.3510.351,525,100
Jan 20, 202111.7711.8410.9211.2011.20975,100
Jan 19, 202111.8311.8311.3411.6611.661,508,900
Jan 15, 202112.0712.0811.2711.5811.582,269,700
Jan 14, 202111.0712.0511.0111.7411.741,441,200
Jan 13, 202111.2311.2710.6510.9310.931,090,300
Jan 12, 202110.2511.2610.1711.2611.261,175,800
Jan 11, 202110.1210.399.9010.0310.031,273,700
Jan 08, 202110.6610.6610.0310.4210.421,199,400
Jan 07, 202110.4110.8410.1210.4310.431,921,900
Jan 06, 20219.6710.249.3110.1410.142,605,400
Jan 05, 20218.259.438.259.159.151,849,800
Jan 04, 20218.118.427.948.238.231,101,200
Dec 31, 20207.888.127.817.957.95618,000
Dec 30, 20207.948.197.887.967.96610,300
Dec 29, 20208.088.147.778.008.00627,800
Dec 28, 20208.258.367.947.977.97519,500
Dec 24, 20208.308.307.888.158.15396,200
Dec 23, 20208.058.557.978.268.26917,700
Dec 22, 20208.118.157.807.897.891,001,200
Dec 21, 20207.858.227.698.168.161,253,100
Dec 18, 20208.688.768.208.268.262,345,700
Dec 17, 20208.888.898.658.718.711,399,700
Dec 16, 20208.708.908.478.858.851,327,800
Dec 15, 20208.448.678.138.658.651,360,900
Dec 14, 20208.458.508.018.258.251,675,000
Dec 11, 20208.198.257.998.208.201,214,100
Dec 10, 20207.618.507.598.318.311,193,600
Dec 09, 20207.658.067.477.657.651,395,900
Dec 08, 20207.117.637.117.637.63828,000
Dec 07, 20207.447.467.147.297.29686,200
Dec 04, 20207.007.626.877.617.611,138,900
Dec 03, 20206.736.906.596.746.74857,200
Dec 02, 20206.466.906.256.706.701,196,100
Dec 01, 20206.326.556.256.486.481,097,100
Nov 30, 20206.686.686.006.076.071,427,400
Nov 27, 20207.067.086.506.726.72780,300
Nov 25, 20207.327.457.057.137.131,157,400
Nov 24, 20207.357.697.087.487.481,632,900
Nov 23, 20206.596.906.476.896.891,689,300
Nov 20, 20206.626.666.316.376.371,282,500
Nov 19, 20206.266.726.226.716.711,053,900
Nov 18, 20206.296.836.296.336.331,467,300
Nov 17, 20205.716.245.626.236.231,748,500
Nov 16, 20205.726.025.605.945.941,429,000
Nov 13, 20205.145.485.145.345.34662,700
Nov 12, 20205.195.345.045.085.081,116,100
Nov 11, 20205.615.675.205.395.391,113,600
Nov 10, 20205.705.765.415.555.551,877,300
Nov 09, 20204.885.864.885.655.652,724,000
Nov 06, 20204.434.494.264.264.26708,300
Nov 05, 20204.334.534.334.404.40797,000
Nov 04, 20204.354.484.074.364.361,276,300
Nov 03, 20204.434.724.314.424.421,195,900
Nov 02, 20204.144.353.994.234.231,530,900
Oct 30, 20203.854.133.834.084.081,652,000
Oct 29, 20203.493.863.353.853.852,077,800
Oct 28, 20203.673.713.553.563.56934,800
Oct 27, 20203.883.963.733.863.86861,600
Oct 26, 20204.044.093.863.903.90898,300
Oct 23, 20204.114.234.044.114.11729,800
Oct 22, 20203.914.113.914.074.071,219,300
Oct 21, 20203.924.033.843.873.87694,300
Oct 20, 20203.964.053.913.963.961,054,400
Oct 19, 20203.894.093.803.873.87797,300
Oct 16, 20204.044.103.823.843.84775,600
Oct 15, 20203.934.103.764.094.091,021,900
Oct 14, 20203.954.193.944.044.04789,600
Oct 13, 20203.994.033.903.923.92711,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...