Skip to main content
Oceaneering International, Inc. (OII)
NYSE: OII · Real-Time Price · USD
19.07
-0.19 (-0.99%)
At close: May 28, 2025, 4:00 PM
19.01
-0.06 (-0.31%)
After-hours: May 28, 2025, 4:24 PM EDT

Oceaneering International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202519.4819.5719.0019.0719.07-0.99%575,843
May 27, 202519.2219.3018.8119.2619.261.42%588,254
May 23, 202518.4919.0218.4618.9918.99-458,440
May 22, 202518.7119.1018.4518.9918.990.48%481,803
May 21, 202519.3619.5318.8018.9018.90-3.32%553,645
May 20, 202519.7119.7719.4919.5519.55-1.01%484,620
May 19, 202519.3619.7719.0619.7519.750.56%710,921
May 16, 202519.9019.9519.4119.6419.64-1.21%581,293
May 15, 202519.6819.9119.4619.8819.88-1.09%565,822
May 14, 202519.8020.3419.7720.1020.100.40%714,025
May 13, 202520.0520.2019.8720.0220.020.81%490,729
May 12, 202520.4220.6419.6219.8619.864.20%700,751
May 9, 202519.3319.5118.9419.0619.060.42%687,125
May 8, 202518.8919.2718.7018.9818.983.26%657,825
May 7, 202518.7118.7218.3118.3818.38-1.02%547,200
May 6, 202518.6418.8918.2718.5718.571.20%677,777
May 5, 202518.5018.8218.3418.3518.35-3.52%546,577
May 2, 202518.8719.1218.5819.0219.021.98%635,191
May 1, 202517.7518.9417.7518.6518.655.07%974,723
Apr 30, 202518.1518.2017.5317.7517.75-4.05%1,051,936
Apr 29, 202517.8218.6817.7018.5018.503.12%1,116,714
Apr 28, 202517.6618.0517.5817.9417.940.67%1,574,333
Apr 25, 202517.3917.8717.2917.8217.82-0.56%1,229,222
Apr 24, 202518.5818.5916.8317.9217.923.76%1,796,934
Apr 23, 202517.7718.1317.0217.2717.27-0.63%1,150,119
Apr 22, 202517.4817.6116.8717.3817.38-0.23%1,413,608
Apr 21, 202517.5817.6817.1417.4217.42-2.68%1,341,932
Apr 17, 202517.6018.1317.5717.9017.903.65%570,925
Apr 16, 202517.1017.5417.0017.2717.271.89%782,481
Apr 15, 202516.9317.3416.7416.9516.95-0.18%605,591
Apr 14, 202517.4417.4416.6416.9816.98-0.12%819,177
Apr 11, 202516.3917.1016.0017.0017.004.17%1,012,255
Apr 10, 202517.2317.2515.8516.3216.32-9.73%1,164,015
Apr 9, 202515.4818.4315.4618.0818.0813.35%2,692,962
Apr 8, 202518.0218.0215.6415.9515.95-6.56%1,238,582
Apr 7, 202516.3318.2215.7417.0717.07-0.41%1,593,315
Apr 4, 202518.3918.6816.6817.1417.14-12.68%1,814,563
Apr 3, 202521.0821.2319.5319.6319.63-12.95%909,978
Apr 2, 202522.2722.6921.9622.5522.551.26%736,683
Apr 1, 202521.6922.3121.5522.2722.272.11%638,928
Mar 31, 202521.3321.9421.0821.8121.810.97%775,676
Mar 28, 202521.8421.9321.3421.6021.60-1.68%639,171
Mar 27, 202522.0522.1421.5821.9721.97-0.95%968,149
Mar 26, 202522.5022.8822.0322.1822.180.77%734,755
Mar 25, 202522.1922.4021.9722.0122.01-0.63%1,025,622
Mar 24, 202521.8022.2321.7322.1522.153.02%731,686
Mar 21, 202521.5121.7821.4221.5021.50-1.10%1,502,329
Mar 20, 202521.3021.9821.3021.7421.740.83%900,879
Mar 19, 202521.1021.6921.0821.5621.562.67%1,146,232
Mar 18, 202520.6921.1020.5521.0021.001.89%1,066,673