Oceaneering International, Inc. (LON:0KAN)
London · Delayed Price · Currency is GBP · Price in USD 20.93
-0.75 (-3.47%)
At close: Aug 1, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.15 | 21.15 | 20.90 | 20.90 | 20.90 | -3.58% | 3 |
| Jul 31, 2025 | 22.30 | 22.32 | 21.68 | 21.68 | 21.68 | -4.11% | 42 |
| Jul 30, 2025 | 22.60 | 22.76 | 22.60 | 22.61 | 22.61 | 0.33% | 133 |
| Jul 29, 2025 | 22.93 | 23.11 | 22.54 | 22.54 | 22.54 | -0.94% | 80 |
| Jul 28, 2025 | 22.80 | 23.28 | 22.75 | 22.75 | 22.75 | -1.09% | 19 |
| Jul 25, 2025 | 23.70 | 23.70 | 22.99 | 23.00 | 23.00 | -2.02% | 279 |
| Jul 24, 2025 | 22.94 | 24.15 | 22.94 | 23.48 | 23.48 | 4.93% | 320 |
| Jul 23, 2025 | 21.38 | 22.38 | 21.29 | 22.37 | 22.37 | 5.37% | 868 |
| Jul 22, 2025 | 20.79 | 21.23 | 20.79 | 21.23 | 21.23 | 1.61% | 346 |
| Jul 21, 2025 | 20.50 | 20.90 | 20.50 | 20.90 | 20.90 | 1.19% | 530 |
| Jul 18, 2025 | 20.69 | 20.80 | 20.65 | 20.65 | 20.65 | 1.23% | 17 |
| Jul 17, 2025 | 20.66 | 20.73 | 20.40 | 20.40 | 20.40 | -0.54% | 480 |
| Jul 16, 2025 | 20.70 | 20.71 | 20.49 | 20.51 | 20.51 | -2.56% | 20 |
| Jul 15, 2025 | 21.27 | 21.33 | 20.85 | 21.05 | 21.05 | -0.71% | 483 |
| Jul 14, 2025 | 22.14 | 22.14 | 21.19 | 21.20 | 21.20 | -3.43% | 965 |
| Jul 11, 2025 | 21.66 | 21.95 | 21.54 | 21.95 | 21.95 | 1.74% | 366 |
| Jul 10, 2025 | 21.41 | 21.66 | 21.20 | 21.58 | 21.58 | 0.77% | 166 |
| Jul 9, 2025 | 21.50 | 21.50 | 21.40 | 21.41 | 21.41 | -1.15% | 32 |
| Jul 8, 2025 | 21.18 | 21.66 | 20.91 | 21.66 | 21.66 | 3.69% | 392 |
| Jul 7, 2025 | 21.07 | 21.29 | 20.87 | 20.89 | 20.89 | -2.17% | 241 |
| Jul 3, 2025 | 21.38 | 21.51 | 21.23 | 21.35 | 21.35 | -0.05% | 931 |
| Jul 2, 2025 | 21.20 | 21.41 | 21.20 | 21.37 | 21.37 | 0.33% | 200 |
| Jul 1, 2025 | 20.57 | 21.30 | 20.33 | 21.30 | 21.30 | 2.04% | 310 |
| Jun 30, 2025 | 20.92 | 21.02 | 20.76 | 20.87 | 20.87 | -1.24% | 157 |
| Jun 27, 2025 | 21.37 | 21.37 | 21.04 | 21.13 | 21.13 | 2.98% | 637 |
| Jun 26, 2025 | 20.56 | 20.72 | 20.40 | 20.52 | 20.52 | 0.98% | 118 |
| Jun 25, 2025 | 20.84 | 20.84 | 20.32 | 20.32 | 20.32 | -2.73% | 269 |
| Jun 24, 2025 | 20.45 | 20.89 | 20.39 | 20.89 | 20.89 | -0.15% | 247 |
| Jun 23, 2025 | 21.73 | 21.73 | 20.92 | 20.92 | 20.92 | -2.27% | 387 |
| Jun 20, 2025 | 21.62 | 21.70 | 21.41 | 21.41 | 21.41 | -1.79% | 1,802 |
| Jun 18, 2025 | 21.79 | 22.06 | 21.79 | 21.80 | 21.80 | -0.22% | 184 |
| Jun 17, 2025 | 21.58 | 22.04 | 21.58 | 21.85 | 21.85 | 3.43% | 143 |
| Jun 16, 2025 | 21.37 | 21.40 | 21.06 | 21.12 | 21.12 | -0.26% | 54 |
| Jun 13, 2025 | 22.00 | 22.23 | 20.88 | 21.18 | 21.18 | 0.04% | 4,198 |
| Jun 12, 2025 | 21.02 | 21.17 | 20.68 | 21.17 | 21.17 | 1.20% | 163 |
| Jun 11, 2025 | 21.12 | 21.12 | 20.57 | 20.92 | 20.92 | 0.20% | 250 |
| Jun 10, 2025 | 20.84 | 21.13 | 20.46 | 20.88 | 20.88 | 3.16% | 203 |
| Jun 9, 2025 | 20.31 | 20.31 | 19.78 | 20.24 | 20.24 | -0.15% | 324 |
| Jun 6, 2025 | 20.58 | 20.58 | 20.24 | 20.27 | 20.27 | 0.40% | 70 |
| Jun 5, 2025 | 19.72 | 20.19 | 19.72 | 20.19 | 20.19 | 2.38% | 633 |
| Jun 4, 2025 | 20.35 | 20.44 | 19.72 | 19.72 | 19.72 | -2.75% | 5 |
| Jun 3, 2025 | 19.51 | 20.31 | 19.42 | 20.28 | 20.28 | 4.26% | 220 |
| Jun 2, 2025 | 19.41 | 19.47 | 19.04 | 19.45 | 19.45 | 2.24% | 200 |
| May 30, 2025 | 19.00 | 19.07 | 19.00 | 19.02 | 19.02 | -0.55% | 36 |
| May 29, 2025 | 19.16 | 19.16 | 19.01 | 19.13 | 19.13 | -0.27% | 119 |
| May 28, 2025 | 19.24 | 19.24 | 19.18 | 19.18 | 19.18 | 0.52% | 36 |
| May 27, 2025 | 18.72 | 19.08 | 18.67 | 19.08 | 19.08 | 1.33% | 18 |
| May 23, 2025 | 18.05 | 18.92 | 18.05 | 18.83 | 18.83 | -0.05% | 24 |
| May 22, 2025 | 18.71 | 18.84 | 18.64 | 18.84 | 18.84 | -0.32% | 287 |
| May 21, 2025 | 19.69 | 19.69 | 18.90 | 18.90 | 18.90 | -4.16% | 56 |