Oceaneering International, Inc. (LON:0KAN)
London · Delayed Price · Currency is GBP · Price in USD 23.93
+0.86 (3.75%)
At close: Oct 24, 2025
Oceaneering International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 23.25 | 23.25 | 23.11 | 23.22 | 23.22 | 0.43% | 2 |
| Oct 27, 2025 | 23.61 | 24.00 | 23.12 | 23.12 | 23.12 | -3.38% | 308 |
| Oct 24, 2025 | 23.90 | 24.25 | 23.90 | 23.93 | 23.93 | 3.75% | 19 |
| Oct 23, 2025 | 25.12 | 25.57 | 23.07 | 23.07 | 23.07 | -6.28% | 170 |
| Oct 22, 2025 | 24.09 | 24.87 | 24.08 | 24.61 | 24.61 | 4.19% | 333 |
| Oct 21, 2025 | 23.69 | 23.69 | 23.60 | 23.62 | 23.62 | 1.68% | 31 |
| Oct 20, 2025 | 23.11 | 23.41 | 22.78 | 23.23 | 23.23 | 0.28% | 11 |
| Oct 17, 2025 | 22.01 | 23.17 | 22.01 | 23.17 | 23.17 | 2.78% | 470 |
| Oct 16, 2025 | 22.73 | 22.73 | 22.54 | 22.54 | 22.54 | 0.63% | 3 |
| Oct 15, 2025 | 22.41 | 22.79 | 22.29 | 22.40 | 22.40 | 0.31% | 2,141 |
| Oct 14, 2025 | 22.04 | 22.33 | 22.04 | 22.33 | 22.33 | 0.09% | 50 |
| Oct 13, 2025 | 22.62 | 22.62 | 21.95 | 22.31 | 22.31 | -0.13% | 44 |
| Oct 10, 2025 | 23.28 | 23.28 | 22.34 | 22.34 | 22.34 | -5.05% | 1,353 |
| Oct 9, 2025 | 24.11 | 24.31 | 23.48 | 23.53 | 23.53 | -1.92% | 508 |
| Oct 8, 2025 | 24.19 | 24.19 | 23.91 | 23.99 | 23.99 | -0.12% | 167 |
| Oct 7, 2025 | 23.90 | 24.10 | 23.90 | 24.02 | 24.02 | -2.24% | 208 |
| Oct 6, 2025 | 24.70 | 24.74 | 24.43 | 24.57 | 24.57 | -0.35% | 28 |
| Oct 3, 2025 | 24.40 | 24.84 | 24.40 | 24.66 | 24.66 | 1.03% | 111 |
| Oct 2, 2025 | 24.89 | 24.96 | 24.41 | 24.41 | 24.41 | -1.91% | 269 |
| Oct 1, 2025 | 24.58 | 24.88 | 24.49 | 24.88 | 24.88 | 0.94% | 167 |
| Sep 30, 2025 | 24.92 | 24.92 | 24.36 | 24.65 | 24.65 | -2.37% | 234 |
| Sep 29, 2025 | 25.82 | 25.82 | 24.91 | 25.25 | 25.25 | -0.99% | 211 |
| Sep 26, 2025 | 25.77 | 25.83 | 25.50 | 25.50 | 25.50 | 0.96% | 4,486 |
| Sep 25, 2025 | 24.31 | 25.32 | 24.31 | 25.26 | 25.26 | -0.87% | 265 |
| Sep 24, 2025 | 25.68 | 25.74 | 25.47 | 25.48 | 25.48 | -1.25% | 45 |
| Sep 23, 2025 | 25.05 | 26.19 | 24.44 | 25.80 | 25.80 | 5.06% | 4,561 |
| Sep 22, 2025 | 24.09 | 24.56 | 23.93 | 24.56 | 24.56 | 1.24% | 2,931 |
| Sep 19, 2025 | 24.43 | 24.52 | 24.26 | 24.26 | 24.26 | -0.88% | 558 |
| Sep 18, 2025 | 24.33 | 24.63 | 24.33 | 24.48 | 24.48 | 0.18% | 253 |
| Sep 17, 2025 | 24.04 | 24.52 | 24.04 | 24.43 | 24.43 | 0.36% | 107 |
| Sep 16, 2025 | 24.34 | 24.53 | 24.29 | 24.34 | 24.34 | -0.93% | 558 |
| Sep 15, 2025 | 24.44 | 24.57 | 24.20 | 24.57 | 24.57 | 0.45% | 60 |
| Sep 12, 2025 | 24.35 | 24.52 | 24.35 | 24.46 | 24.46 | -0.71% | 1 |
| Sep 11, 2025 | 24.26 | 24.74 | 24.26 | 24.64 | 24.64 | 1.84% | 583 |
| Sep 10, 2025 | 24.36 | 24.36 | 24.19 | 24.19 | 24.19 | -0.08% | 2 |
| Sep 9, 2025 | 24.53 | 24.53 | 24.21 | 24.21 | 24.21 | 1.51% | 4 |
| Sep 8, 2025 | 24.14 | 24.19 | 23.79 | 23.85 | 23.85 | -0.75% | 477 |
| Sep 5, 2025 | 24.33 | 24.79 | 24.03 | 24.03 | 24.03 | -2.71% | 351 |
| Sep 4, 2025 | 23.78 | 24.72 | 23.78 | 24.70 | 24.70 | 3.07% | 2,205 |
| Sep 3, 2025 | 24.09 | 24.09 | 23.96 | 23.96 | 23.96 | -1.43% | 37 |
| Sep 2, 2025 | 24.05 | 24.31 | 23.92 | 24.31 | 24.31 | -0.32% | 735 |
| Aug 29, 2025 | 24.31 | 24.70 | 24.31 | 24.39 | 24.39 | -0.49% | 151 |
| Aug 28, 2025 | 24.64 | 24.75 | 24.23 | 24.51 | 24.51 | 1.62% | 447 |
| Aug 27, 2025 | 24.01 | 24.29 | 24.01 | 24.12 | 24.12 | 1.43% | 1,098 |
| Aug 26, 2025 | 23.87 | 23.90 | 23.78 | 23.78 | 23.78 | -0.92% | 6 |
| Aug 25, 2025 | 23.98 | 24.06 | 23.86 | 24.00 | 24.00 | -0.58% | 118 |
| Aug 22, 2025 | 23.05 | 24.16 | 22.96 | 24.14 | 24.14 | 5.55% | 996 |
| Aug 21, 2025 | 22.75 | 22.87 | 22.56 | 22.87 | 22.87 | 2.51% | 111 |
| Aug 20, 2025 | 22.66 | 22.66 | 22.29 | 22.31 | 22.31 | -3.08% | 215 |
| Aug 19, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.21% | 1 |