Oceaneering International, Inc. (FRA:OII)
Germany · Delayed Price · Currency is EUR 32.60
+1.00 (3.16%)
At close: Jun 3, 2026
FRA:OII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Jun 1, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| May 29, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| May 28, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| May 27, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| May 26, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2.50% | - |
| May 25, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| May 22, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| May 21, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| May 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| May 19, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| May 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| May 15, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| May 14, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | - |
| May 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| May 12, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| May 11, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| May 8, 2026 | 30.80 | 31.20 | 30.80 | 31.20 | 31.20 | - | 35 |
| May 7, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| May 6, 2026 | 31.80 | 31.80 | 30.20 | 31.40 | 31.40 | - | - |
| May 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| May 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 3.31% | - |
| Apr 30, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -5.03% | - |
| Apr 29, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Apr 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Apr 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Apr 24, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| Apr 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Apr 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | - |
| Apr 21, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -6.59% | - |
| Apr 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 8.44% | 30 |
| Apr 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Apr 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 15, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.46% | - |
| Apr 14, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3.29% | - |
| Apr 13, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | 1 |
| Apr 10, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Apr 9, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Apr 8, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | -1.27% | 100 |
| Apr 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 8.28% | - |
| Apr 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.61% | - |
| Apr 1, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Mar 31, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -5.10% | - |
| Mar 30, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | - | - |
| Mar 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.95% | - |
| Mar 26, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Mar 25, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Mar 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Mar 23, 2026 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 2.01% | 90 |
| Mar 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |