Oceaneering International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	24.29	24.77	23.95	24.01	-	-2.71%	70,907
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
Aug 29, 2025	24.56	24.71	24.26	24.40	24.40	-0.81%	483,998
Aug 28, 2025	24.57	24.83	24.20	24.60	24.60	0.82%	685,851
Aug 27, 2025	23.79	24.44	23.77	24.40	24.40	3.04%	599,364
Aug 26, 2025	23.71	23.92	23.59	23.68	23.68	-1.50%	902,772
Aug 25, 2025	23.98	24.17	23.75	24.04	24.04	0.21%	538,637
Aug 22, 2025	23.20	24.21	23.09	23.99	23.99	4.44%	574,255
Aug 21, 2025	22.76	23.10	22.53	22.97	22.97	1.91%	516,900
Aug 20, 2025	22.67	22.71	22.12	22.54	22.54	-0.13%	502,298
Aug 19, 2025	22.89	23.06	22.42	22.57	22.57	-1.48%	594,618
Aug 18, 2025	22.30	23.09	22.18	22.91	22.91	2.37%	594,769
Aug 15, 2025	22.34	22.54	22.09	22.38	22.38	0.18%	645,821
Aug 14, 2025	22.33	22.39	21.78	22.34	22.34	-0.09%	643,929
Aug 13, 2025	22.04	22.42	21.85	22.36	22.36	1.08%	704,178
Aug 12, 2025	21.66	22.12	21.46	22.12	22.12	3.41%	691,183
Aug 11, 2025	21.50	21.67	21.03	21.39	21.39	0.14%	679,398
Aug 8, 2025	21.71	21.89	21.31	21.36	21.36	-0.28%	568,730
Aug 7, 2025	22.15	22.50	21.35	21.42	21.42	-2.15%	763,187
Aug 6, 2025	22.26	22.49	21.75	21.89	21.89	-0.95%	814,866
Aug 5, 2025	21.64	22.22	21.57	22.10	22.10	1.52%	647,962
Aug 4, 2025	21.14	21.98	21.14	21.77	21.77	2.83%	897,023
Aug 1, 2025	21.67	21.67	20.79	21.17	21.17	-2.44%	956,097
Jul 31, 2025	22.00	22.43	21.57	21.70	21.70	-3.04%	800,560
Jul 30, 2025	22.64	22.83	22.16	22.38	22.38	-1.93%	778,874
Jul 29, 2025	22.93	22.94	22.47	22.82	22.82	-0.44%	881,459
Jul 28, 2025	22.91	23.27	22.74	22.92	22.92	1.10%	794,006
Jul 25, 2025	23.83	23.83	22.65	22.67	22.67	-5.34%	961,267
Jul 24, 2025	22.94	24.21	22.75	23.95	23.95	6.78%	1,656,725
Jul 23, 2025	21.35	22.58	21.30	22.43	22.43	6.15%	1,400,720
Jul 22, 2025	20.72	21.43	20.72	21.13	21.13	1.73%	962,204
Jul 21, 2025	20.69	21.03	20.63	20.77	20.77	1.47%	930,018
Jul 18, 2025	20.85	21.07	20.28	20.47	20.47	-0.58%	692,249
Jul 17, 2025	20.27	20.71	20.21	20.59	20.59	0.54%	851,407
Jul 16, 2025	20.62	20.91	20.23	20.48	20.48	-0.82%	741,912
Jul 15, 2025	21.27	21.32	20.65	20.65	20.65	-2.13%	628,631
Jul 14, 2025	21.73	21.73	20.92	21.10	21.10	-3.78%	545,586
Jul 11, 2025	21.71	22.23	21.58	21.93	21.93	0.92%	769,461
Jul 10, 2025	21.28	21.80	21.08	21.73	21.73	1.49%	803,945
Jul 9, 2025	21.60	21.68	21.31	21.41	21.41	-1.43%	562,027
Jul 8, 2025	20.95	21.83	20.95	21.72	21.72	4.12%	1,033,578
Jul 7, 2025	21.03	21.42	20.64	20.86	20.86	-2.02%	715,192
Jul 3, 2025	21.36	21.54	21.24	21.29	21.29	-0.84%	272,645
Jul 2, 2025	21.52	21.58	21.07	21.47	21.47	0.85%	718,813
Jul 1, 2025	20.68	21.72	20.32	21.29	21.29	2.75%	759,756
Jun 30, 2025	20.92	20.98	20.69	20.72	20.72	-0.62%	1,283,838
Jun 27, 2025	21.30	21.48	20.75	20.85	20.85	-	1,890,191
Jun 26, 2025	20.56	20.88	20.44	20.85	20.85	2.26%	710,644