Oceaneering International, Inc. (OII)
NYSE: OII · Real-Time Price · USD
24.41
+0.25 (1.01%)
Sep 16, 2025, 3:08 PM EDT - Market open
Oceaneering International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | - | 1.12% | 10,183 |
| Sep 15, 2025 | 24.44 | 24.62 | 24.13 | 24.16 | 24.16 | -0.41% | 524,827 |
| Sep 12, 2025 | 24.67 | 24.77 | 24.24 | 24.26 | 24.26 | -2.02% | 437,627 |
| Sep 11, 2025 | 24.26 | 24.78 | 24.26 | 24.76 | 24.76 | 1.31% | 729,074 |
| Sep 10, 2025 | 23.88 | 24.50 | 23.82 | 24.44 | 24.44 | 2.35% | 485,369 |
| Sep 9, 2025 | 24.32 | 24.79 | 23.86 | 23.88 | 23.88 | -0.67% | 455,982 |
| Sep 8, 2025 | 24.03 | 24.26 | 23.51 | 24.04 | 24.04 | -0.08% | 496,148 |
| Sep 5, 2025 | 24.29 | 24.77 | 23.89 | 24.06 | 24.06 | -2.51% | 543,817 |
| Sep 4, 2025 | 23.65 | 24.79 | 23.43 | 24.68 | 24.68 | 4.18% | 632,829 |
| Sep 3, 2025 | 24.00 | 24.38 | 23.63 | 23.69 | 23.69 | -2.55% | 460,453 |
| Sep 2, 2025 | 24.22 | 24.58 | 23.76 | 24.31 | 24.31 | -0.37% | 645,239 |
| Aug 29, 2025 | 24.56 | 24.71 | 24.26 | 24.40 | 24.40 | -0.81% | 483,998 |
| Aug 28, 2025 | 24.57 | 24.83 | 24.20 | 24.60 | 24.60 | 0.82% | 685,851 |
| Aug 27, 2025 | 23.79 | 24.44 | 23.77 | 24.40 | 24.40 | 3.04% | 599,364 |
| Aug 26, 2025 | 23.71 | 23.92 | 23.59 | 23.68 | 23.68 | -1.50% | 902,772 |
| Aug 25, 2025 | 23.98 | 24.17 | 23.75 | 24.04 | 24.04 | 0.21% | 538,637 |
| Aug 22, 2025 | 23.20 | 24.21 | 23.09 | 23.99 | 23.99 | 4.44% | 574,255 |
| Aug 21, 2025 | 22.76 | 23.10 | 22.53 | 22.97 | 22.97 | 1.91% | 516,900 |
| Aug 20, 2025 | 22.67 | 22.71 | 22.12 | 22.54 | 22.54 | -0.13% | 502,298 |
| Aug 19, 2025 | 22.89 | 23.06 | 22.42 | 22.57 | 22.57 | -1.48% | 594,618 |
| Aug 18, 2025 | 22.30 | 23.09 | 22.18 | 22.91 | 22.91 | 2.37% | 594,769 |
| Aug 15, 2025 | 22.34 | 22.54 | 22.09 | 22.38 | 22.38 | 0.18% | 645,821 |
| Aug 14, 2025 | 22.33 | 22.39 | 21.78 | 22.34 | 22.34 | -0.09% | 643,929 |
| Aug 13, 2025 | 22.04 | 22.42 | 21.85 | 22.36 | 22.36 | 1.08% | 704,178 |
| Aug 12, 2025 | 21.66 | 22.12 | 21.46 | 22.12 | 22.12 | 3.41% | 691,183 |
| Aug 11, 2025 | 21.50 | 21.67 | 21.03 | 21.39 | 21.39 | 0.14% | 679,398 |
| Aug 8, 2025 | 21.71 | 21.89 | 21.31 | 21.36 | 21.36 | -0.28% | 568,730 |
| Aug 7, 2025 | 22.15 | 22.50 | 21.35 | 21.42 | 21.42 | -2.15% | 763,187 |
| Aug 6, 2025 | 22.26 | 22.49 | 21.75 | 21.89 | 21.89 | -0.95% | 814,866 |
| Aug 5, 2025 | 21.64 | 22.22 | 21.57 | 22.10 | 22.10 | 1.52% | 647,962 |
| Aug 4, 2025 | 21.14 | 21.98 | 21.14 | 21.77 | 21.77 | 2.83% | 897,023 |
| Aug 1, 2025 | 21.67 | 21.67 | 20.79 | 21.17 | 21.17 | -2.44% | 956,097 |
| Jul 31, 2025 | 22.00 | 22.43 | 21.57 | 21.70 | 21.70 | -3.04% | 800,560 |
| Jul 30, 2025 | 22.64 | 22.83 | 22.16 | 22.38 | 22.38 | -1.93% | 778,874 |
| Jul 29, 2025 | 22.93 | 22.94 | 22.47 | 22.82 | 22.82 | -0.44% | 881,459 |
| Jul 28, 2025 | 22.91 | 23.27 | 22.74 | 22.92 | 22.92 | 1.10% | 794,006 |
| Jul 25, 2025 | 23.83 | 23.83 | 22.65 | 22.67 | 22.67 | -5.34% | 961,267 |
| Jul 24, 2025 | 22.94 | 24.21 | 22.75 | 23.95 | 23.95 | 6.78% | 1,656,725 |
| Jul 23, 2025 | 21.35 | 22.58 | 21.30 | 22.43 | 22.43 | 6.15% | 1,400,720 |
| Jul 22, 2025 | 20.72 | 21.43 | 20.72 | 21.13 | 21.13 | 1.73% | 962,204 |
| Jul 21, 2025 | 20.69 | 21.03 | 20.63 | 20.77 | 20.77 | 1.47% | 930,018 |
| Jul 18, 2025 | 20.85 | 21.07 | 20.28 | 20.47 | 20.47 | -0.58% | 692,249 |
| Jul 17, 2025 | 20.27 | 20.71 | 20.21 | 20.59 | 20.59 | 0.54% | 851,407 |
| Jul 16, 2025 | 20.62 | 20.91 | 20.23 | 20.48 | 20.48 | -0.82% | 741,912 |
| Jul 15, 2025 | 21.27 | 21.32 | 20.65 | 20.65 | 20.65 | -2.13% | 628,631 |
| Jul 14, 2025 | 21.73 | 21.73 | 20.92 | 21.10 | 21.10 | -3.78% | 545,586 |
| Jul 11, 2025 | 21.71 | 22.23 | 21.58 | 21.93 | 21.93 | 0.92% | 769,461 |
| Jul 10, 2025 | 21.28 | 21.80 | 21.08 | 21.73 | 21.73 | 1.49% | 803,945 |
| Jul 9, 2025 | 21.60 | 21.68 | 21.31 | 21.41 | 21.41 | -1.43% | 562,027 |
| Jul 8, 2025 | 20.95 | 21.83 | 20.95 | 21.72 | 21.72 | 4.12% | 1,033,578 |