Oceaneering International, Inc. (OII)
NYSE: OII · Real-Time Price · USD
22.21
+0.06 (0.27%)
Mar 25, 2025, 10:13 AM EDT - Market open
Oceaneering International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2025 | 22.60 | 22.66 | 21.93 | 22.09 | 22.09 | -1.95% | 1,135,303 |
| Feb 21, 2025 | 24.15 | 24.33 | 22.35 | 22.53 | 22.53 | -6.71% | 1,239,249 |
| Feb 20, 2025 | 24.46 | 25.59 | 23.85 | 24.15 | 24.15 | -4.09% | 1,298,045 |
| Feb 19, 2025 | 25.38 | 25.68 | 25.04 | 25.18 | 25.18 | -1.99% | 1,083,471 |
| Feb 18, 2025 | 25.70 | 26.11 | 25.50 | 25.69 | 25.69 | 0.82% | 976,665 |
| Feb 14, 2025 | 25.54 | 25.79 | 25.29 | 25.48 | 25.48 | 0.59% | 455,969 |
| Feb 13, 2025 | 25.04 | 25.37 | 24.69 | 25.33 | 25.33 | 1.69% | 523,426 |
| Feb 12, 2025 | 25.24 | 25.36 | 24.89 | 24.91 | 24.91 | -3.07% | 739,736 |
| Feb 11, 2025 | 25.48 | 25.99 | 25.38 | 25.70 | 25.70 | 1.22% | 419,929 |
| Feb 10, 2025 | 24.97 | 25.77 | 24.93 | 25.39 | 25.39 | 2.79% | 599,057 |
| Feb 7, 2025 | 24.67 | 25.07 | 24.62 | 24.70 | 24.70 | 0.16% | 502,936 |
| Feb 6, 2025 | 25.62 | 25.62 | 24.33 | 24.66 | 24.66 | -2.68% | 788,886 |
| Feb 5, 2025 | 25.67 | 25.76 | 25.15 | 25.34 | 25.34 | -0.28% | 690,739 |
| Feb 4, 2025 | 24.59 | 25.55 | 24.59 | 25.41 | 25.41 | 2.75% | 618,388 |
| Feb 3, 2025 | 24.66 | 25.02 | 24.00 | 24.73 | 24.73 | -0.48% | 576,995 |
| Jan 31, 2025 | 25.47 | 25.47 | 24.48 | 24.85 | 24.85 | -2.05% | 668,921 |
| Jan 30, 2025 | 25.48 | 25.53 | 25.04 | 25.37 | 25.37 | 0.40% | 564,468 |
| Jan 29, 2025 | 25.44 | 25.67 | 25.13 | 25.27 | 25.27 | -0.82% | 385,670 |
| Jan 28, 2025 | 25.76 | 25.89 | 25.13 | 25.48 | 25.48 | -0.59% | 536,192 |
| Jan 27, 2025 | 26.25 | 26.55 | 25.56 | 25.63 | 25.63 | -3.10% | 485,611 |
| Jan 24, 2025 | 26.42 | 26.79 | 26.22 | 26.45 | 26.45 | 0.08% | 610,089 |
| Jan 23, 2025 | 26.51 | 26.74 | 26.28 | 26.43 | 26.43 | 0.27% | 614,303 |
| Jan 22, 2025 | 26.86 | 27.04 | 26.31 | 26.36 | 26.36 | -2.73% | 1,037,157 |
| Jan 21, 2025 | 26.92 | 27.18 | 26.18 | 27.10 | 27.10 | 1.57% | 754,939 |
| Jan 17, 2025 | 26.55 | 26.98 | 26.40 | 26.68 | 26.68 | 1.91% | 544,367 |
| Jan 16, 2025 | 26.91 | 27.21 | 25.99 | 26.18 | 26.18 | -3.43% | 689,210 |
| Jan 15, 2025 | 26.64 | 27.23 | 26.45 | 27.11 | 27.11 | 3.04% | 545,449 |
| Jan 14, 2025 | 25.80 | 26.33 | 25.39 | 26.31 | 26.31 | 1.19% | 1,408,139 |
| Jan 13, 2025 | 25.94 | 26.64 | 25.81 | 26.00 | 26.00 | -1.52% | 1,180,795 |
| Jan 10, 2025 | 27.23 | 27.77 | 26.24 | 26.40 | 26.40 | -2.58% | 952,923 |