Oceaneering International, Inc. (FRA:OII)
Germany · Delayed Price · Currency is EUR 39.40
-1.20 (-2.96%)
At close: Sep 18, 2026
FRA:OII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 40.00 | 40.00 | 39.40 | 39.40 | 39.40 | -2.96% | - |
| Sep 17, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Sep 16, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Sep 15, 2026 | 40.00 | 41.20 | 40.00 | 41.20 | 41.20 | -8.44% | - |
| Sep 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.69% | - |
| Sep 11, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 4.33% | - |
| Sep 10, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Sep 9, 2026 | 43.20 | 43.20 | 41.60 | 41.60 | 41.60 | -3.70% | - |
| Sep 8, 2026 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| Sep 7, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Sep 4, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Sep 3, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | 20 |
| Sep 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Sep 1, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.84% | - |
| Aug 31, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Aug 28, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 2.83% | - |
| Aug 27, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Aug 26, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Aug 25, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.44% | - |
| Aug 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 21, 2026 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 0.45% | 100 |
| Aug 20, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.32% | - |
| Aug 19, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -4.22% | - |
| Aug 18, 2026 | 46.40 | 47.40 | 46.40 | 47.40 | 47.40 | 5.33% | 42 |
| Aug 17, 2026 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 0.90% | - |
| Aug 14, 2026 | 44.20 | 44.60 | 44.20 | 44.60 | 44.60 | 1.36% | 23 |
| Aug 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.92% | - |
| Aug 12, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Aug 11, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 6.76% | - |
| Aug 10, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.36% | - |
| Aug 7, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 2.42% | - |
| Aug 6, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -5.05% | - |
| Aug 5, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 3.32% | - |
| Aug 4, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Aug 3, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Jul 31, 2026 | 41.20 | 43.00 | 41.20 | 43.00 | 43.00 | 6.44% | 11 |
| Jul 30, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -3.35% | - |
| Jul 29, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -9.52% | - |
| Jul 28, 2026 | 45.60 | 46.20 | 45.60 | 46.20 | 46.20 | 0.87% | 108 |
| Jul 27, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 9.57% | - |
| Jul 24, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Jul 23, 2026 | 40.40 | 41.20 | 40.40 | 41.20 | 41.20 | 6.19% | 18 |
| Jul 22, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.65% | - |
| Jul 21, 2026 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 3.28% | - |
| Jul 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Jul 17, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Jul 16, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Jul 15, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Jul 14, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Jul 13, 2026 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 5.11% | - |