Oceaneering International, Inc. (OII)

NYSE: OII · Real-Time Price · USD

36.52

+0.39 (1.08%)

At close: Mar 26, 2026, 4:00 PM EDT

36.36

-0.16 (-0.44%)

After-hours: Mar 26, 2026, 7:16 PM EDT

Oceaneering International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	35.93	36.94	35.80	36.52	36.52	1.08%	743,302
Mar 25, 2026	36.70	37.15	36.07	36.13	36.13	-2.88%	812,754
Mar 24, 2026	35.92	37.49	35.92	37.20	37.20	2.51%	1,070,708
Mar 23, 2026	34.71	36.50	34.66	36.29	36.29	3.80%	1,193,207
Mar 20, 2026	35.05	35.53	34.15	34.96	34.96	-0.31%	2,163,990
Mar 19, 2026	33.25	35.26	33.19	35.07	35.07	3.54%	1,212,197
Mar 18, 2026	34.42	34.90	33.84	33.87	33.87	-1.97%	1,105,932
Mar 17, 2026	34.08	34.98	34.08	34.55	34.55	2.55%	1,047,949
Mar 16, 2026	33.41	34.13	32.75	33.69	33.69	1.23%	1,566,020
Mar 13, 2026	34.93	35.11	32.84	33.28	33.28	-6.09%	1,553,314
Mar 12, 2026	35.51	35.99	34.65	35.44	35.44	0.28%	2,134,427
Mar 11, 2026	35.91	36.72	35.07	35.34	35.34	-2.21%	1,560,166
Mar 10, 2026	34.51	36.66	34.31	36.14	36.14	3.29%	1,823,446
Mar 9, 2026	33.54	35.24	32.76	34.99	34.99	2.28%	1,441,417
Mar 6, 2026	34.00	34.50	33.40	34.21	34.21	-0.67%	934,666
Mar 5, 2026	35.25	35.28	33.80	34.44	34.44	-1.99%	902,984
Mar 4, 2026	35.01	36.00	34.83	35.14	35.14	-0.09%	911,911
Mar 3, 2026	35.46	35.71	34.01	35.17	35.17	-1.95%	1,105,862
Mar 2, 2026	36.15	36.38	34.61	35.87	35.87	1.04%	1,027,666
Feb 27, 2026	37.22	37.49	35.04	35.50	35.50	-5.51%	1,743,960
Feb 26, 2026	37.13	37.81	36.53	37.57	37.57	-0.92%	1,158,123
Feb 25, 2026	38.96	39.00	37.26	37.92	37.92	-2.32%	2,286,435
Feb 24, 2026	37.23	38.98	36.94	38.82	38.82	4.30%	1,973,074
Feb 23, 2026	35.24	37.80	35.10	37.22	37.22	6.98%	1,711,255
Feb 20, 2026	35.27	35.77	33.50	34.79	34.79	-3.84%	2,260,009
Feb 19, 2026	33.25	36.41	33.00	36.18	36.18	9.34%	3,086,655
Feb 18, 2026	33.11	34.49	32.89	33.09	33.09	2.26%	2,021,784
Feb 17, 2026	33.25	33.40	31.79	32.36	32.36	-2.38%	1,227,290
Feb 13, 2026	32.20	33.57	31.87	33.15	33.15	2.82%	961,339
Feb 12, 2026	34.49	34.57	31.56	32.24	32.24	-5.98%	1,437,012
Feb 11, 2026	33.56	34.32	33.11	34.29	34.29	4.64%	1,176,140
Feb 10, 2026	33.58	33.89	32.55	32.77	32.77	-1.18%	919,732
Feb 9, 2026	32.19	33.21	32.15	33.16	33.16	3.01%	1,406,409
Feb 6, 2026	30.12	32.37	30.01	32.19	32.19	8.13%	1,301,624
Feb 5, 2026	30.35	30.73	29.36	29.77	29.77	-3.87%	978,792
Feb 4, 2026	31.36	31.91	30.39	30.97	30.97	-1.37%	1,267,501
Feb 3, 2026	30.67	31.78	30.39	31.40	31.40	2.85%	993,194
Feb 2, 2026	29.22	30.72	29.09	30.53	30.53	1.43%	1,124,442
Jan 30, 2026	29.80	30.39	29.41	30.10	30.10	-0.99%	1,173,270
Jan 29, 2026	30.47	31.15	29.74	30.40	30.40	2.46%	1,161,072
Jan 28, 2026	31.28	31.39	29.03	29.67	29.67	-4.20%	1,611,786
Jan 27, 2026	29.39	31.44	29.10	30.97	30.97	6.46%	1,777,829
Jan 26, 2026	29.49	29.93	28.89	29.09	29.09	-0.27%	1,394,626
Jan 23, 2026	29.00	29.50	28.87	29.17	29.17	2.57%	1,312,751
Jan 22, 2026	28.72	28.80	28.06	28.44	28.44	-0.59%	1,113,234
Jan 21, 2026	27.65	28.87	27.57	28.61	28.61	7.03%	1,005,183
Jan 20, 2026	27.15	27.40	26.54	26.73	26.73	-1.98%	657,238
Jan 16, 2026	27.25	27.69	26.86	27.27	27.27	0.74%	772,905
Jan 15, 2026	26.80	27.18	26.35	27.07	27.07	0.04%	1,008,027
Jan 14, 2026	27.22	27.48	26.85	27.06	27.06	0.56%	942,721