Oceaneering International, Inc. (OII)
NYSE: OII · Real-Time Price · USD
18.62
+0.27 (1.47%)
May 6, 2025, 4:00 PM EDT - Market closed
Oceaneering International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 18.64 | 18.83 | 18.32 | 18.62 | - | 1.47% | 511,912 |
| May 5, 2025 | 18.50 | 18.82 | 18.34 | 18.35 | 18.35 | -3.52% | 546,577 |
| May 2, 2025 | 18.87 | 19.12 | 18.58 | 19.02 | 19.02 | 1.98% | 635,191 |
| May 1, 2025 | 17.75 | 18.94 | 17.75 | 18.65 | 18.65 | 5.07% | 974,723 |
| Apr 30, 2025 | 18.15 | 18.20 | 17.53 | 17.75 | 17.75 | -4.05% | 1,051,936 |
| Apr 29, 2025 | 17.82 | 18.68 | 17.70 | 18.50 | 18.50 | 3.12% | 1,116,714 |
| Apr 28, 2025 | 17.66 | 18.05 | 17.58 | 17.94 | 17.94 | 0.67% | 1,574,333 |
| Apr 25, 2025 | 17.39 | 17.87 | 17.29 | 17.82 | 17.82 | -0.56% | 1,229,222 |
| Apr 24, 2025 | 18.58 | 18.59 | 16.83 | 17.92 | 17.92 | 3.76% | 1,796,934 |
| Apr 23, 2025 | 17.77 | 18.13 | 17.02 | 17.27 | 17.27 | -0.63% | 1,150,119 |
| Apr 22, 2025 | 17.48 | 17.61 | 16.87 | 17.38 | 17.38 | -0.23% | 1,413,608 |
| Apr 21, 2025 | 17.58 | 17.68 | 17.14 | 17.42 | 17.42 | -2.68% | 1,341,932 |
| Apr 17, 2025 | 17.60 | 18.13 | 17.57 | 17.90 | 17.90 | 3.65% | 570,925 |
| Apr 16, 2025 | 17.10 | 17.54 | 17.00 | 17.27 | 17.27 | 1.89% | 782,481 |
| Apr 15, 2025 | 16.93 | 17.34 | 16.74 | 16.95 | 16.95 | -0.18% | 605,591 |
| Apr 14, 2025 | 17.44 | 17.44 | 16.64 | 16.98 | 16.98 | -0.12% | 819,177 |
| Apr 11, 2025 | 16.39 | 17.10 | 16.00 | 17.00 | 17.00 | 4.17% | 1,012,255 |
| Apr 10, 2025 | 17.23 | 17.25 | 15.85 | 16.32 | 16.32 | -9.73% | 1,164,015 |
| Apr 9, 2025 | 15.48 | 18.43 | 15.46 | 18.08 | 18.08 | 13.35% | 2,692,962 |
| Apr 8, 2025 | 18.02 | 18.02 | 15.64 | 15.95 | 15.95 | -6.56% | 1,238,582 |
| Apr 7, 2025 | 16.33 | 18.22 | 15.74 | 17.07 | 17.07 | -0.41% | 1,593,315 |
| Apr 4, 2025 | 18.39 | 18.68 | 16.68 | 17.14 | 17.14 | -12.68% | 1,814,563 |
| Apr 3, 2025 | 21.08 | 21.23 | 19.53 | 19.63 | 19.63 | -12.95% | 909,978 |
| Apr 2, 2025 | 22.27 | 22.69 | 21.96 | 22.55 | 22.55 | 1.26% | 736,683 |
| Apr 1, 2025 | 21.69 | 22.31 | 21.55 | 22.27 | 22.27 | 2.11% | 638,928 |
| Mar 31, 2025 | 21.33 | 21.94 | 21.08 | 21.81 | 21.81 | 0.97% | 775,676 |
| Mar 28, 2025 | 21.84 | 21.93 | 21.34 | 21.60 | 21.60 | -1.68% | 639,171 |
| Mar 27, 2025 | 22.05 | 22.14 | 21.58 | 21.97 | 21.97 | -0.95% | 968,149 |
| Mar 26, 2025 | 22.50 | 22.88 | 22.03 | 22.18 | 22.18 | 0.77% | 734,755 |
| Mar 25, 2025 | 22.19 | 22.40 | 21.97 | 22.01 | 22.01 | -0.63% | 1,025,622 |
| Mar 24, 2025 | 21.80 | 22.23 | 21.73 | 22.15 | 22.15 | 3.02% | 731,686 |
| Mar 21, 2025 | 21.51 | 21.78 | 21.42 | 21.50 | 21.50 | -1.10% | 1,502,329 |
| Mar 20, 2025 | 21.30 | 21.98 | 21.30 | 21.74 | 21.74 | 0.83% | 900,879 |
| Mar 19, 2025 | 21.10 | 21.69 | 21.08 | 21.56 | 21.56 | 2.67% | 1,146,232 |
| Mar 18, 2025 | 20.69 | 21.10 | 20.55 | 21.00 | 21.00 | 1.89% | 1,066,673 |
| Mar 17, 2025 | 20.09 | 20.74 | 19.96 | 20.61 | 20.61 | 2.33% | 1,639,655 |
| Mar 14, 2025 | 19.75 | 20.25 | 19.60 | 20.14 | 20.14 | 2.97% | 1,538,301 |
| Mar 13, 2025 | 19.54 | 20.23 | 19.30 | 19.56 | 19.56 | 1.03% | 1,407,810 |
| Mar 12, 2025 | 19.39 | 19.81 | 19.28 | 19.36 | 19.36 | 1.04% | 921,964 |
| Mar 11, 2025 | 19.20 | 19.62 | 18.97 | 19.16 | 19.16 | 0.10% | 1,290,476 |
| Mar 10, 2025 | 19.73 | 19.98 | 18.87 | 19.14 | 19.14 | -4.06% | 1,364,366 |
| Mar 7, 2025 | 19.43 | 19.98 | 19.13 | 19.95 | 19.95 | 3.80% | 1,389,350 |
| Mar 6, 2025 | 19.27 | 19.62 | 19.01 | 19.22 | 19.22 | -2.49% | 1,415,631 |
| Mar 5, 2025 | 19.64 | 20.06 | 19.03 | 19.71 | 19.71 | -2.18% | 1,344,225 |
| Mar 4, 2025 | 20.21 | 20.50 | 19.62 | 20.15 | 20.15 | -2.80% | 995,491 |
| Mar 3, 2025 | 22.20 | 22.37 | 20.55 | 20.73 | 20.73 | -6.16% | 1,163,684 |
| Feb 28, 2025 | 22.50 | 22.75 | 21.86 | 22.09 | 22.09 | -2.34% | 1,212,089 |
| Feb 27, 2025 | 22.37 | 22.90 | 22.13 | 22.62 | 22.62 | 2.12% | 1,017,795 |
| Feb 26, 2025 | 22.20 | 22.46 | 22.00 | 22.15 | 22.15 | -0.23% | 1,150,646 |
| Feb 25, 2025 | 22.20 | 22.57 | 21.99 | 22.20 | 22.20 | 0.50% | 1,454,590 |