Oceaneering International, Inc. (OII)

NYSE: OII · Real-Time Price · USD

35.50

-2.07 (-5.51%)

At close: Feb 27, 2026, 4:00 PM EST

36.20

+0.70 (1.97%)

After-hours: Feb 27, 2026, 7:58 PM EST

Oceaneering International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	26.54	27.23	26.42	26.91	26.91	2.36%	815,450
Jan 12, 2026	26.60	26.82	26.04	26.29	26.29	-1.65%	585,443
Jan 9, 2026	27.38	27.62	26.50	26.73	26.73	-0.63%	822,583
Jan 8, 2026	25.83	26.92	25.76	26.90	26.90	4.75%	728,809
Jan 7, 2026	26.80	27.44	25.59	25.68	25.68	-3.35%	947,537
Jan 6, 2026	26.26	26.76	25.77	26.57	26.57	1.53%	902,378
Jan 5, 2026	26.37	26.92	25.70	26.17	26.17	5.31%	1,680,326
Jan 2, 2026	24.15	25.00	23.73	24.85	24.85	3.41%	864,249
Dec 31, 2025	24.36	24.44	23.94	24.03	24.03	-1.15%	498,515
Dec 30, 2025	24.27	24.63	24.27	24.31	24.31	0.70%	724,449
Dec 29, 2025	24.37	24.62	24.06	24.14	24.14	-0.08%	479,267
Dec 26, 2025	24.35	24.48	24.01	24.16	24.16	-0.58%	387,840
Dec 24, 2025	24.40	24.50	24.14	24.30	24.30	-0.65%	350,159
Dec 23, 2025	24.81	24.99	24.32	24.46	24.46	-1.53%	765,184
Dec 22, 2025	23.93	24.95	23.80	24.84	24.84	5.21%	1,015,098
Dec 19, 2025	23.44	23.94	23.42	23.61	23.61	1.29%	2,382,775
Dec 18, 2025	24.01	24.08	23.20	23.31	23.31	-3.12%	1,073,776
Dec 17, 2025	24.24	24.58	23.87	24.06	24.06	-0.41%	829,607
Dec 16, 2025	25.57	25.67	23.89	24.16	24.16	-6.57%	966,246