Skip to main content
logo
Oceaneering International, Inc. (OII)
NYSE: OII · Real-Time Price · USD
24.30
-0.16 (-0.65%)
Dec 24, 2025, 1:00 PM EST - Market closed

Oceaneering International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202524.4024.5024.1424.3024.30-0.65%350,159
Dec 23, 202524.8124.9924.3224.4624.46-1.53%765,184
Dec 22, 202523.9324.9523.8024.8424.845.21%1,015,098
Dec 19, 202523.4423.9423.4223.6123.611.29%2,382,775
Dec 18, 202524.0124.0823.2023.3123.31-3.12%1,073,776
Dec 17, 202524.2424.5823.8724.0624.06-0.41%829,607
Dec 16, 202525.5725.6723.8924.1624.16-6.57%966,246
Dec 15, 202526.1826.2325.6425.8625.86-0.73%700,748
Dec 12, 202526.7626.8426.0126.0526.05-2.25%578,127
Dec 11, 202527.0427.3226.4026.6526.65-2.35%693,262
Dec 10, 202527.5527.6426.9427.2927.29-0.80%1,098,648
Dec 9, 202527.0027.5527.0027.5127.511.74%735,179
Dec 8, 202526.8627.2726.7627.0427.040.37%701,366
Dec 5, 202527.2227.7126.9226.9426.94-1.10%1,059,300
Dec 4, 202526.4927.6926.3727.2427.243.81%1,140,271
Dec 3, 202525.0026.3224.8226.2426.245.93%741,506
Dec 2, 202524.8024.8224.1824.7724.770.20%564,499
Dec 1, 202524.3024.9824.3024.7224.721.31%605,996
Nov 28, 202524.4024.6524.3524.4024.40-0.25%257,123
Nov 26, 202524.5024.9524.4524.4624.46-0.45%867,393
Nov 25, 202524.1824.7324.0024.5724.571.49%652,600
Nov 24, 202523.9624.3923.7224.2124.210.25%598,728
Nov 21, 202523.3824.2623.1724.1524.153.29%674,811
Nov 20, 202523.9724.4023.1323.3823.38-1.02%805,949
Nov 19, 202522.9923.7122.7723.6223.620.51%708,060
Nov 18, 202523.2823.8323.1723.5023.50-0.30%520,370
Nov 17, 202523.9124.1523.3823.5723.57-1.55%1,366,820
Nov 14, 202523.3524.2223.1223.9423.942.88%620,286
Nov 13, 202523.2723.6523.0323.2723.27-0.26%672,174
Nov 12, 202523.4823.7823.2323.3323.33-1.14%850,302
Nov 11, 202523.6224.0123.5523.6023.600.08%773,594
Nov 10, 202522.9723.7622.5623.5823.583.97%784,358
Nov 7, 202522.6822.7522.1322.6822.680.31%926,225
Nov 6, 202523.2223.5922.5722.6122.61-2.42%755,655
Nov 5, 202522.8523.5122.8523.1723.171.22%913,587
Nov 4, 202523.7223.7222.8722.8922.89-5.26%821,588
Nov 3, 202523.5824.2923.2524.1624.163.74%1,020,899
Oct 31, 202523.0523.2922.8023.2923.291.13%779,376
Oct 30, 202523.2623.5622.9423.0323.03-2.12%956,630
Oct 29, 202523.1523.8523.1523.5323.531.47%880,699
Oct 28, 202523.1123.4723.0123.1923.19-0.04%677,174
Oct 27, 202523.7624.0523.0023.2023.20-1.65%767,695
Oct 24, 202523.9024.4523.5023.5923.59-0.88%860,431
Oct 23, 202525.1525.6022.7423.8023.80-3.64%1,741,423
Oct 22, 202523.9825.0023.9224.7024.704.48%815,114
Oct 21, 202523.8324.0823.4923.6423.640.34%548,312
Oct 20, 202523.1123.5823.0423.5623.561.95%511,620
Oct 17, 202522.2723.3122.2423.1123.112.48%754,192
Oct 16, 202522.7422.7922.3122.5522.55-0.49%783,323
Oct 15, 202522.4122.8022.3422.6622.661.93%454,345