Oceaneering International, Inc. (OII)
NYSE: OII · Real-Time Price · USD
22.69
0.00 (0.02%)
Nov 10, 2025, 10:11 AM EST - Market open
Oceaneering International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 22.72 | 23.30 | 22.72 | 23.01 | - | 1.46% | 455 |
| Nov 7, 2025 | 22.68 | 22.75 | 22.13 | 22.68 | 22.68 | 0.31% | 926,225 |
| Nov 6, 2025 | 23.22 | 23.59 | 22.57 | 22.61 | 22.61 | -2.42% | 755,655 |
| Nov 5, 2025 | 22.85 | 23.51 | 22.85 | 23.17 | 23.17 | 1.22% | 913,585 |
| Nov 4, 2025 | 23.72 | 23.72 | 22.87 | 22.89 | 22.89 | -5.26% | 821,588 |
| Nov 3, 2025 | 23.58 | 24.29 | 23.25 | 24.16 | 24.16 | 3.74% | 1,020,899 |
| Oct 31, 2025 | 23.05 | 23.29 | 22.80 | 23.29 | 23.29 | 1.13% | 779,376 |
| Oct 30, 2025 | 23.26 | 23.56 | 22.94 | 23.03 | 23.03 | -2.12% | 956,630 |
| Oct 29, 2025 | 23.15 | 23.85 | 23.15 | 23.53 | 23.53 | 1.47% | 880,699 |
| Oct 28, 2025 | 23.11 | 23.47 | 23.01 | 23.19 | 23.19 | -0.04% | 677,174 |
| Oct 27, 2025 | 23.76 | 24.05 | 23.00 | 23.20 | 23.20 | -1.65% | 767,695 |
| Oct 24, 2025 | 23.90 | 24.45 | 23.50 | 23.59 | 23.59 | -0.88% | 860,431 |
| Oct 23, 2025 | 25.15 | 25.60 | 22.74 | 23.80 | 23.80 | -3.64% | 1,741,423 |
| Oct 22, 2025 | 23.98 | 25.00 | 23.92 | 24.70 | 24.70 | 4.48% | 815,114 |
| Oct 21, 2025 | 23.83 | 24.08 | 23.49 | 23.64 | 23.64 | 0.34% | 548,312 |
| Oct 20, 2025 | 23.11 | 23.58 | 23.04 | 23.56 | 23.56 | 1.95% | 511,620 |
| Oct 17, 2025 | 22.27 | 23.31 | 22.24 | 23.11 | 23.11 | 2.48% | 754,192 |
| Oct 16, 2025 | 22.74 | 22.79 | 22.31 | 22.55 | 22.55 | -0.49% | 783,323 |
| Oct 15, 2025 | 22.41 | 22.80 | 22.34 | 22.66 | 22.66 | 1.93% | 454,345 |
| Oct 14, 2025 | 22.04 | 22.39 | 22.02 | 22.23 | 22.23 | -1.68% | 473,319 |
| Oct 13, 2025 | 22.62 | 22.70 | 22.12 | 22.61 | 22.61 | 1.85% | 501,927 |
| Oct 10, 2025 | 23.20 | 23.36 | 22.16 | 22.20 | 22.20 | -5.45% | 639,912 |
| Oct 9, 2025 | 24.24 | 24.50 | 23.40 | 23.48 | 23.48 | -3.02% | 449,011 |
| Oct 8, 2025 | 24.55 | 24.55 | 23.87 | 24.21 | 24.21 | -0.70% | 455,793 |
| Oct 7, 2025 | 24.22 | 24.55 | 23.82 | 24.38 | 24.38 | 0.08% | 748,740 |
| Oct 6, 2025 | 24.65 | 24.74 | 24.30 | 24.36 | 24.36 | - | 395,388 |
| Oct 3, 2025 | 24.40 | 24.98 | 24.35 | 24.36 | 24.36 | 0.83% | 806,814 |
| Oct 2, 2025 | 24.89 | 25.09 | 24.15 | 24.16 | 24.16 | -4.20% | 734,213 |
| Oct 1, 2025 | 24.40 | 25.33 | 24.40 | 25.22 | 25.22 | 1.78% | 547,047 |
| Sep 30, 2025 | 24.76 | 24.84 | 24.30 | 24.78 | 24.78 | -1.20% | 579,515 |
| Sep 29, 2025 | 25.38 | 25.65 | 24.89 | 25.08 | 25.08 | -2.26% | 477,875 |
| Sep 26, 2025 | 25.33 | 25.91 | 25.33 | 25.66 | 25.66 | 1.30% | 496,051 |
| Sep 25, 2025 | 25.13 | 25.45 | 24.91 | 25.33 | 25.33 | 0.60% | 517,872 |
| Sep 24, 2025 | 25.58 | 25.96 | 25.17 | 25.18 | 25.18 | -0.67% | 435,740 |
| Sep 23, 2025 | 24.53 | 26.30 | 24.53 | 25.35 | 25.35 | 3.64% | 724,140 |
| Sep 22, 2025 | 24.10 | 24.59 | 23.94 | 24.46 | 24.46 | 0.41% | 616,522 |
| Sep 19, 2025 | 24.51 | 24.56 | 24.14 | 24.36 | 24.36 | -1.18% | 2,164,257 |
| Sep 18, 2025 | 24.58 | 24.74 | 24.15 | 24.65 | 24.65 | 1.61% | 453,900 |
| Sep 17, 2025 | 24.11 | 24.86 | 23.81 | 24.26 | 24.26 | -0.04% | 577,399 |
| Sep 16, 2025 | 24.29 | 24.57 | 24.13 | 24.27 | 24.27 | 0.46% | 579,590 |
| 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 |