OII - Oceaneering International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201918.5819.3518.4119.0519.051,294,742
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
May 28, 201916.8317.0216.5516.6716.67959,200
May 24, 201917.2117.2116.7416.7916.79560,300
May 23, 201917.1617.3516.6016.9216.921,172,500
May 22, 201918.3118.5617.3017.7017.701,240,300
May 21, 201918.6818.8418.4318.5318.53930,100
May 20, 201918.3318.6618.2118.5518.55556,700
May 17, 201918.7518.9818.3918.4218.42660,800
May 16, 201919.2319.2418.8218.9818.98742,200
May 15, 201918.0519.2417.9719.1319.131,008,400
May 14, 201917.8518.5517.8518.3718.37662,400
May 13, 201918.4018.8617.3817.6517.651,295,000
May 10, 201918.9019.1318.2818.7118.711,246,900
May 09, 201919.1319.1718.5219.0219.021,082,300
May 08, 201919.2719.8219.2719.3519.351,258,000
May 07, 201919.6119.7818.9119.2019.201,341,600
May 06, 201918.8819.7518.7419.6119.61917,700
May 03, 201919.4919.6819.1319.1519.15845,500
May 02, 201919.2519.7019.0319.4119.411,214,100
May 01, 201919.4820.0019.3619.4619.461,734,500
Apr 30, 201918.3619.6318.0219.2019.202,007,400
Apr 29, 201917.1817.6417.1117.3117.311,496,600
Apr 26, 201916.7917.3116.5517.2417.241,723,500
Apr 25, 201917.4417.4616.9816.9816.981,067,600
Apr 24, 201917.8618.0017.3217.4517.451,458,800
Apr 23, 201917.8318.2417.6517.9217.921,297,400
Apr 22, 201917.5717.9417.2217.8517.851,272,900
Apr 18, 201917.2517.5517.2317.2517.251,024,200
Apr 17, 201917.2517.4717.0517.2217.22718,800
Apr 16, 201916.8417.1316.4617.0617.061,192,200
Apr 15, 201916.6916.9316.5416.7016.70467,000
Apr 12, 201917.4017.4416.7416.8216.821,085,500
Apr 11, 201916.9017.0116.5216.9116.91768,200
Apr 10, 201916.7017.1216.6616.9516.951,100,000
Apr 09, 201916.8716.9016.3416.5816.58960,500
Apr 08, 201916.4816.9616.4116.9216.921,014,600
Apr 05, 201915.4816.4015.4816.3616.361,490,800
Apr 04, 201915.2815.4615.2215.3915.39760,700
Apr 03, 201915.8516.0415.2215.2515.251,656,300
Apr 02, 201916.1616.2915.6915.7715.77748,900
Apr 01, 201915.9316.1515.7816.1516.15752,000
Mar 29, 201916.2416.3115.6415.7715.77898,400
Mar 28, 201915.4916.0115.4715.9915.99732,100
Mar 27, 201915.8916.0315.5115.6315.63964,700
Mar 26, 201916.0516.4215.7415.9915.99934,100
Mar 25, 201915.4515.7615.1415.7415.74971,800
Mar 22, 201916.5616.6515.5315.5615.56934,600
Mar 21, 201916.5916.8816.5316.8216.82786,100
Mar 20, 201916.5417.0116.3116.6716.67748,600
Mar 19, 201917.0517.1916.3616.4916.49960,900
Mar 18, 201915.8416.8915.8116.8716.871,435,500
Mar 15, 201915.7016.3115.6915.8115.812,427,800
Mar 14, 201915.2415.7315.2415.6015.601,452,800
Mar 13, 201915.0815.3915.0115.2215.221,323,900
Mar 12, 201914.4915.0614.4914.9514.95889,000
Mar 11, 201914.1614.7214.0714.4414.441,061,000
Mar 08, 201914.0314.1613.7014.0714.07880,800
Mar 07, 201914.8314.9714.3514.3614.36766,200
Mar 06, 201914.8515.0414.6714.8014.801,337,000
Mar 05, 201915.3315.3314.8914.9614.961,708,400
Mar 04, 201915.5515.7015.1415.2815.282,271,900
Mar 01, 201915.5815.8215.4215.4715.471,637,500
Feb 28, 201915.7115.7315.1115.4515.451,400,600
Feb 27, 201916.1016.3115.6715.6915.691,135,700
Feb 26, 201916.1016.4715.9715.9915.99915,100
Feb 25, 201915.7916.4315.7216.1216.121,716,800
Feb 22, 201916.2016.2415.7215.8015.80734,400
Feb 21, 201916.4716.6815.7515.9615.96948,900
Feb 20, 201916.4116.9016.0916.6116.611,441,600
Feb 19, 201916.3916.7816.2016.2416.241,318,600
Feb 15, 201916.3316.7316.1816.6516.651,399,500
Feb 14, 201915.4516.5315.1116.1216.121,839,800
Feb 13, 201915.3215.6615.2515.4615.461,273,700
Feb 12, 201915.4615.6015.1415.2615.26902,700
Feb 11, 201914.6015.3714.5015.1815.181,020,800
Feb 08, 201915.0115.2714.6614.8314.83999,100
Feb 07, 201915.6215.6214.5415.0315.031,020,100
Feb 06, 201915.4115.7515.2715.7115.711,024,700
Feb 05, 201915.9816.0915.6015.6415.64845,300
Feb 04, 201915.6416.0315.5116.0116.01754,400
Feb 01, 201915.7416.1615.7115.8815.88817,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...