Skip to main content
Oceaneering International, Inc. (OII)
NYSE: OII · Real-Time Price · USD
24.85
-0.52 (-2.05%)
Jan 31, 2025, 4:00 PM EST - Market closed

Oceaneering International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202525.4725.4724.4824.8524.85-2.05%668,058
Jan 30, 202525.4825.5325.0425.3725.370.40%564,468
Jan 29, 202525.4425.6725.1325.2725.27-0.82%385,670
Jan 28, 202525.7625.8925.1325.4825.48-0.59%536,192
Jan 27, 202526.2526.5525.5625.6325.63-3.10%485,611
Jan 24, 202526.4226.7926.2226.4526.450.08%610,089
Jan 23, 202526.5126.7426.2826.4326.430.27%614,303
Jan 22, 202526.8627.0426.3126.3626.36-2.73%1,037,157
Jan 21, 202526.9227.1826.1827.1027.101.57%754,939
Jan 17, 202526.5526.9826.4026.6826.681.91%544,367
Jan 16, 202526.9127.2125.9926.1826.18-3.43%689,210
Jan 15, 202526.6427.2326.4527.1127.113.04%545,449
Jan 14, 202525.8026.3325.3926.3126.311.19%1,408,139
Jan 13, 202525.9426.6425.8126.0026.00-1.52%1,180,795
Jan 10, 202527.2327.7726.2426.4026.40-2.58%952,923
Jan 8, 202527.4727.5526.9127.1027.10-2.97%567,048
Jan 7, 202527.5427.9427.0527.9327.931.93%601,868
Jan 6, 202527.5928.3127.2527.4027.40-0.07%624,496
Jan 3, 202527.4527.5726.7727.4227.420.99%634,377
Jan 2, 202526.6027.2426.5327.1527.154.10%696,603
Dec 31, 202425.7926.2725.7226.0826.081.52%545,118
Dec 30, 202425.1925.8924.8225.6925.691.94%806,894
Dec 27, 202425.1725.5224.9825.2025.20-0.43%630,066
Dec 26, 202425.0825.4924.5225.3125.311.08%622,517
Dec 24, 202424.9225.1124.4925.0425.041.01%218,530
Dec 23, 202424.5324.8224.4024.7924.790.98%551,429
Dec 20, 202423.8624.9323.7624.5524.551.28%2,292,910
Dec 19, 202425.1925.2824.1924.2424.24-1.58%685,667
Dec 18, 202425.5125.8024.4824.6324.63-2.61%1,315,815
Dec 17, 202424.9925.3424.6525.2925.29-0.35%914,701
Dec 16, 202425.5026.0525.1525.3825.38-1.89%854,296
Dec 13, 202426.1126.2225.8225.8725.87-0.96%778,167
Dec 12, 202427.0427.1626.0026.1226.12-3.97%737,393
Dec 11, 202427.1427.7326.7627.2027.201.61%685,386
Dec 10, 202427.0027.6626.6626.7726.77-0.63%796,904
Dec 9, 202427.5727.8226.9226.9426.94-0.55%781,940
Dec 6, 202428.4128.4126.9927.0927.09-4.48%863,500
Dec 5, 202428.7828.8528.0328.3628.36-1.29%889,634
Dec 4, 202430.4330.4328.4228.7328.73-5.56%896,833
Dec 3, 202430.8330.9830.1430.4230.42-0.52%675,872
Dec 2, 202430.0230.7929.7130.5830.582.00%767,743
Nov 29, 202430.1430.3129.8029.9829.980.64%439,876
Nov 27, 202429.4630.2429.4229.7929.791.71%633,106
Nov 26, 202429.7830.0029.1529.2929.29-1.71%677,151
Nov 25, 202430.3830.6529.7129.8029.80-0.77%1,386,088
Nov 22, 202428.8830.0928.8330.0330.034.23%770,537
Nov 21, 202428.1529.1528.1528.8128.813.00%508,035
Nov 20, 202427.4527.9827.2627.9727.971.82%495,862
Nov 19, 202427.0527.7127.0527.4727.470.04%429,993
Nov 18, 202427.4027.9727.1427.4627.462.42%1,000,682
Nov 15, 202427.7227.7926.5826.8126.81-2.69%783,632
Nov 14, 202428.1028.1927.2627.5527.55-1.01%780,027
Nov 13, 202428.4328.5127.7927.8327.83-1.66%471,607
Nov 12, 202428.6229.2228.0728.3028.30-1.05%712,524
Nov 11, 202427.9129.0227.9128.6028.602.51%745,907
Nov 8, 202427.9828.4027.5727.9027.90-1.13%650,261
Nov 7, 202428.8428.8427.9728.2228.22-2.69%734,421
Nov 6, 202427.6029.2226.8129.0029.0012.62%1,317,719
Nov 5, 202425.6326.0325.4325.7525.751.18%938,779
Nov 4, 202424.5625.7624.5425.4525.454.13%815,025
Nov 1, 202424.6425.0424.3624.4424.440.16%766,968
Oct 31, 202424.6124.8124.3724.4024.40-1.37%831,083
Oct 30, 202424.8825.3624.6624.7424.74-0.04%706,140
Oct 29, 202425.0325.0324.3224.7524.75-0.60%769,107
Oct 28, 202424.6925.1124.3524.9024.90-2.08%826,633
Oct 25, 202424.9625.6324.7325.4325.433.25%1,305,387
Oct 24, 202423.0224.7323.0024.6324.636.03%1,707,371
Oct 23, 202423.6623.8622.9823.2323.23-2.68%892,233
Oct 22, 202424.3424.3423.7223.8723.87-1.28%626,952
Oct 21, 202424.4424.4423.9624.1824.180.37%738,706
Oct 18, 202424.9524.9723.9524.0924.09-3.79%731,826
Oct 17, 202424.7425.1024.4425.0425.040.16%827,590
Oct 16, 202425.1025.2424.9225.0025.001.01%585,537
Oct 15, 202424.7525.1424.5324.7524.75-3.85%623,598
Oct 14, 202425.8325.9125.4925.7425.74-1.68%400,569
Oct 11, 202425.7426.2425.7326.1826.181.47%545,770
Oct 10, 202425.5525.8225.1225.8025.800.98%692,509
Oct 9, 202425.2925.7325.1625.5525.55-0.35%661,081
Oct 8, 202426.1126.1125.3325.6425.64-2.77%669,164
Oct 7, 202426.5426.6726.0826.3726.37-0.64%501,528
Oct 4, 202426.7026.8826.1926.5426.541.38%501,120
Oct 3, 202425.6226.3325.3126.1826.182.11%690,927
Oct 2, 202425.7326.1325.1825.6425.640.87%625,126
Oct 1, 202424.6325.4824.6025.4225.422.21%753,205
Sep 30, 202424.5225.0224.3324.8724.870.36%972,785
Sep 27, 202424.4024.9224.2924.7824.783.08%866,461
Sep 26, 202424.5524.7623.8524.0424.04-4.07%1,088,289
Sep 25, 202425.9425.9424.9025.0625.06-3.98%694,755
Sep 24, 202427.0027.0426.0926.1026.10-0.95%708,487
Sep 23, 202426.0626.6225.7226.3526.351.27%525,220
Sep 20, 202425.8426.3725.6226.0226.020.62%2,053,801
Sep 19, 202426.1426.1425.1925.8625.863.40%591,155
Sep 18, 202425.3725.7624.8325.0125.01-1.92%736,670
Sep 17, 202424.1025.5124.1025.5025.506.47%1,208,542
Sep 16, 202423.5824.0823.4323.9523.953.23%962,535
Sep 13, 202423.3023.8222.9023.2023.201.53%1,132,415
Sep 12, 202422.5923.5322.4322.8522.851.65%657,448
Sep 11, 202422.4122.6921.7522.4822.480.31%598,388
Sep 10, 202423.4223.4222.2922.4122.41-4.39%681,153
Sep 9, 202423.6423.8323.4123.4423.44-0.68%873,337