Oceaneering International, Inc. (FRA:OII)
Germany · Delayed Price · Currency is EUR 32.20
-6.00 (-15.71%)
At close: Oct 23, 2026
FRA:OII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -15.71% | - |
| Oct 22, 2026 | 38.60 | 38.60 | 38.20 | 38.20 | 38.20 | -3.05% | 431 |
| Oct 21, 2026 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | 0.51% | - |
| Oct 20, 2026 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | - | - |
| Oct 19, 2026 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | 3.16% | - |
| Oct 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 15, 2026 | 38.60 | 38.60 | 38.00 | 38.00 | 38.00 | -4.52% | - |
| Oct 14, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Oct 13, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Oct 12, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Oct 9, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.07% | - |
| Oct 8, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Oct 7, 2026 | 39.60 | 39.60 | 38.80 | 38.80 | 38.80 | -1.52% | - |
| Oct 6, 2026 | 40.60 | 40.60 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Oct 5, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Oct 2, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Oct 1, 2026 | 38.40 | 39.20 | 38.40 | 39.20 | 39.20 | 1.03% | - |
| Sep 30, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.00% | - |
| Sep 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Sep 28, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Sep 25, 2026 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | - | - |
| Sep 24, 2026 | 40.20 | 40.60 | 40.20 | 40.60 | 40.60 | 1.50% | - |
| Sep 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Sep 22, 2026 | 39.80 | 39.80 | 39.40 | 39.80 | 39.80 | -0.50% | 65 |
| Sep 21, 2026 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | 1.52% | - |
| 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% | - |