Oceaneering International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	21.76	22.09	21.66	21.76	-	-0.59%	81,829
Jun 17, 2025	21.58	22.04	21.50	21.89	21.89	2.24%	697,374
Jun 16, 2025	21.37	21.54	21.02	21.41	21.41	-0.05%	830,367
Jun 13, 2025	21.87	22.00	20.97	21.42	21.42	0.80%	927,289
Jun 12, 2025	20.84	21.37	20.57	21.25	21.25	0.47%	851,812
Jun 11, 2025	20.88	21.31	20.61	21.15	21.15	2.08%	781,914
Jun 10, 2025	20.60	21.18	20.45	20.72	20.72	2.32%	473,296
Jun 9, 2025	19.85	20.60	19.78	20.25	20.25	-0.05%	611,276
Jun 6, 2025	20.47	20.65	20.14	20.26	20.26	0.90%	619,940
Jun 5, 2025	19.91	20.35	19.69	20.08	20.08	1.62%	1,156,468
Jun 4, 2025	20.20	20.53	19.67	19.76	19.76	-2.52%	477,096
Jun 3, 2025	19.33	20.39	19.03	20.27	20.27	4.97%	552,530
Jun 2, 2025	19.61	19.70	19.07	19.31	19.31	1.26%	525,737
May 30, 2025	19.11	19.24	18.80	19.07	19.07	-1.35%	966,158
May 29, 2025	19.21	19.43	18.96	19.33	19.33	1.36%	548,172
May 28, 2025	19.48	19.57	19.00	19.07	19.07	-0.99%	576,150
May 27, 2025	19.22	19.30	18.81	19.26	19.26	1.42%	588,254
May 23, 2025	18.49	19.02	18.46	18.99	18.99	-	458,440
May 22, 2025	18.71	19.10	18.45	18.99	18.99	0.48%	481,803
May 21, 2025	19.36	19.53	18.80	18.90	18.90	-3.32%	553,645
May 20, 2025	19.71	19.77	19.49	19.55	19.55	-1.01%	484,620
May 19, 2025	19.36	19.77	19.06	19.75	19.75	0.56%	710,921
May 16, 2025	19.90	19.95	19.41	19.64	19.64	-1.21%	581,293
May 15, 2025	19.68	19.91	19.46	19.88	19.88	-1.09%	565,822
May 14, 2025	19.80	20.34	19.77	20.10	20.10	0.40%	714,025
May 13, 2025	20.05	20.20	19.87	20.02	20.02	0.81%	490,729
May 12, 2025	20.42	20.64	19.62	19.86	19.86	4.20%	700,751
May 9, 2025	19.33	19.51	18.94	19.06	19.06	0.42%	687,125
May 8, 2025	18.89	19.27	18.70	18.98	18.98	3.26%	657,825
May 7, 2025	18.71	18.72	18.31	18.38	18.38	-1.02%	547,200
May 6, 2025	18.64	18.89	18.27	18.57	18.57	1.20%	677,777
May 5, 2025	18.50	18.82	18.34	18.35	18.35	-3.52%	546,577
May 2, 2025	18.87	19.12	18.58	19.02	19.02	1.98%	635,191
May 1, 2025	17.75	18.94	17.75	18.65	18.65	5.07%	974,723
Apr 30, 2025	18.15	18.20	17.53	17.75	17.75	-4.05%	1,051,936
Apr 29, 2025	17.82	18.68	17.70	18.50	18.50	3.12%	1,116,714
Apr 28, 2025	17.66	18.05	17.58	17.94	17.94	0.67%	1,574,333
Apr 25, 2025	17.39	17.87	17.29	17.82	17.82	-0.56%	1,229,222
Apr 24, 2025	18.58	18.59	16.83	17.92	17.92	3.76%	1,796,934
Apr 23, 2025	17.77	18.13	17.02	17.27	17.27	-0.63%	1,150,119
Apr 22, 2025	17.48	17.61	16.87	17.38	17.38	-0.23%	1,413,608
Apr 21, 2025	17.58	17.68	17.14	17.42	17.42	-2.68%	1,341,932
Apr 17, 2025	17.60	18.13	17.57	17.90	17.90	3.65%	570,925
Apr 16, 2025	17.10	17.54	17.00	17.27	17.27	1.89%	782,481
Apr 15, 2025	16.93	17.34	16.74	16.95	16.95	-0.18%	605,591
Apr 14, 2025	17.44	17.44	16.64	16.98	16.98	-0.12%	819,177
Apr 11, 2025	16.39	17.10	16.00	17.00	17.00	4.17%	1,012,255
Apr 10, 2025	17.23	17.25	15.85	16.32	16.32	-9.73%	1,164,015
Apr 9, 2025	15.48	18.43	15.46	18.08	18.08	13.35%	2,692,962
Apr 8, 2025	18.02	18.02	15.64	15.95	15.95	-6.56%	1,238,582