Skip to main content
Oceaneering International, Inc. (OII)
NYSE: OII · Real-Time Price · USD
30.03
+1.22 (4.23%)
At close: Nov 22, 2024, 4:00 PM
30.15
+0.12 (0.40%)
After-hours: Nov 22, 2024, 6:17 PM EST

Oceaneering International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202428.8830.0928.8330.0330.034.23%770,145
Nov 21, 202428.1529.1528.1528.8128.813.00%508,035
Nov 20, 202427.4527.9827.2627.9727.971.82%495,862
Nov 19, 202427.0527.7127.0527.4727.470.04%429,993
Nov 18, 202427.4027.9727.1427.4627.462.42%1,000,682
Nov 15, 202427.7227.7926.5826.8126.81-2.69%783,632
Nov 14, 202428.1028.1927.2627.5527.55-1.01%780,027
Nov 13, 202428.4328.5127.7927.8327.83-1.66%471,607
Nov 12, 202428.6229.2228.0728.3028.30-1.05%712,524
Nov 11, 202427.9129.0227.9128.6028.602.51%745,907
Nov 8, 202427.9828.4027.5727.9027.90-1.13%650,261
Nov 7, 202428.8428.8427.9728.2228.22-2.69%734,421
Nov 6, 202427.6029.2226.8129.0029.0012.62%1,317,719
Nov 5, 202425.6326.0325.4325.7525.751.18%938,779
Nov 4, 202424.5625.7624.5425.4525.454.13%815,025
Nov 1, 202424.6425.0424.3624.4424.440.16%766,968
Oct 31, 202424.6124.8124.3724.4024.40-1.37%831,083
Oct 30, 202424.8825.3624.6624.7424.74-0.04%706,140
Oct 29, 202425.0325.0324.3224.7524.75-0.60%769,107
Oct 28, 202424.6925.1124.3524.9024.90-2.08%826,633
Oct 25, 202424.9625.6324.7325.4325.433.25%1,305,387
Oct 24, 202423.0224.7323.0024.6324.636.03%1,707,371
Oct 23, 202423.6623.8622.9823.2323.23-2.68%892,233
Oct 22, 202424.3424.3423.7223.8723.87-1.28%626,952
Oct 21, 202424.4424.4423.9624.1824.180.37%738,706
Oct 18, 202424.9524.9723.9524.0924.09-3.79%731,826
Oct 17, 202424.7425.1024.4425.0425.040.16%827,590
Oct 16, 202425.1025.2424.9225.0025.001.01%585,537
Oct 15, 202424.7525.1424.5324.7524.75-3.85%623,598
Oct 14, 202425.8325.9125.4925.7425.74-1.68%400,569
Oct 11, 202425.7426.2425.7326.1826.181.47%545,770
Oct 10, 202425.5525.8225.1225.8025.800.98%692,509
Oct 9, 202425.2925.7325.1625.5525.55-0.35%661,081
Oct 8, 202426.1126.1125.3325.6425.64-2.77%669,164
Oct 7, 202426.5426.6726.0826.3726.37-0.64%501,528
Oct 4, 202426.7026.8826.1926.5426.541.38%501,120
Oct 3, 202425.6226.3325.3126.1826.182.11%690,927
Oct 2, 202425.7326.1325.1825.6425.640.87%625,126
Oct 1, 202424.6325.4824.6025.4225.422.21%753,205
Sep 30, 202424.5225.0224.3324.8724.870.36%972,785
Sep 27, 202424.4024.9224.2924.7824.783.08%866,461
Sep 26, 202424.5524.7623.8524.0424.04-4.07%1,088,289
Sep 25, 202425.9425.9424.9025.0625.06-3.98%694,755
Sep 24, 202427.0027.0426.0926.1026.10-0.95%708,487
Sep 23, 202426.0626.6225.7226.3526.351.27%525,220
Sep 20, 202425.8426.3725.6226.0226.020.62%2,053,801
Sep 19, 202426.1426.1425.1925.8625.863.40%591,155
Sep 18, 202425.3725.7624.8325.0125.01-1.92%736,670
Sep 17, 202424.1025.5124.1025.5025.506.47%1,208,542
Sep 16, 202423.5824.0823.4323.9523.953.23%962,535
Sep 13, 202423.3023.8222.9023.2023.201.53%1,132,415
Sep 12, 202422.5923.5322.4322.8522.851.65%657,448
Sep 11, 202422.4122.6921.7522.4822.480.31%598,388
Sep 10, 202423.4223.4222.2922.4122.41-4.39%681,153
Sep 9, 202423.6423.8323.4123.4423.44-0.68%873,337
Sep 6, 202424.8225.1323.5523.6023.60-4.80%734,701
Sep 5, 202425.0125.0424.5124.7924.790.12%530,286
Sep 4, 202424.9825.3724.5824.7624.76-1.16%729,773
Sep 3, 202426.3926.4124.9325.0525.05-7.19%859,645
Aug 30, 202427.1027.1026.6326.9926.99-1.10%469,896
Aug 29, 202427.3727.5027.0227.2927.290.89%470,856
Aug 28, 202426.7027.1226.4027.0527.05-0.04%396,935
Aug 27, 202427.0527.2326.8927.0627.06-0.92%461,976
Aug 26, 202427.3527.5326.9527.3127.311.71%637,261
Aug 23, 202426.0926.9325.9226.8526.854.35%734,543
Aug 22, 202426.1226.2825.6425.7325.73-1.11%445,829
Aug 21, 202426.3726.4425.9326.0226.02-0.04%555,682
Aug 20, 202427.0027.0225.9826.0326.03-4.05%477,877
Aug 19, 202427.1327.4627.0027.1327.130.07%537,472
Aug 16, 202426.8827.2326.6327.1127.110.22%452,582
Aug 15, 202427.0027.4326.7527.0527.052.27%996,708
Aug 14, 202426.7126.7626.1026.4526.45-0.19%675,095
Aug 13, 202426.6626.6625.7126.5026.50-1.01%778,869
Aug 12, 202426.4527.0126.2526.7726.771.56%585,174
Aug 9, 202426.1926.4525.9426.3626.360.76%618,696
Aug 8, 202425.2326.2025.2226.1626.164.56%806,390
Aug 7, 202425.6425.8024.9525.0225.02-0.12%974,646
Aug 6, 202425.2425.4524.8825.0525.05-0.60%823,551
Aug 5, 202425.1125.3224.3925.2025.20-4.65%957,041
Aug 2, 202427.8928.0126.0826.4326.43-8.80%976,671
Aug 1, 202429.9130.2828.3728.9828.98-3.46%842,937
Jul 31, 202429.6730.4529.1930.0230.023.02%971,619
Jul 30, 202429.0129.4128.8829.1429.140.28%865,734
Jul 29, 202429.6929.9828.7929.0629.06-2.32%1,007,375
Jul 26, 202429.2030.4128.8229.7529.752.76%1,688,965
Jul 25, 202425.7529.1725.7528.9528.9513.75%2,597,463
Jul 24, 202426.2026.2525.3825.4525.45-2.90%1,267,271
Jul 23, 202426.0626.4425.9926.2126.210.23%1,010,102
Jul 22, 202425.7926.2625.6326.1526.151.04%558,090
Jul 19, 202426.0926.5725.6825.8825.88-1.56%816,753
Jul 18, 202426.3326.8526.2126.2926.29-0.30%880,354
Jul 17, 202426.6827.3026.3426.3726.37-1.12%993,904
Jul 16, 202426.0326.8525.8826.6726.671.87%964,828
Jul 15, 202425.4426.4625.2626.1826.184.39%1,071,856
Jul 12, 202425.5225.5925.0325.0825.08-0.24%844,512
Jul 11, 202424.5125.2124.1925.1425.144.06%579,956
Jul 10, 202424.0324.2823.7624.1624.160.67%493,610
Jul 9, 202424.0824.2323.9224.0024.00-1.23%558,395
Jul 8, 202423.7324.3923.6024.3024.301.97%781,723
Jul 5, 202424.2024.3623.7423.8323.83-0.83%634,131