Skip to main content
logo
Oceaneering International, Inc. (OII)
NYSE: OII · Real-Time Price · USD
23.65
+0.06 (0.25%)
Oct 27, 2025, 10:41 AM EDT - Market open

Oceaneering International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202524.0524.0523.5623.59--22,102
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
Oct 14, 202522.0422.3922.0222.2322.23-1.68%473,319
Oct 13, 202522.6222.7022.1222.6122.611.85%501,927
Oct 10, 202523.2023.3622.1622.2022.20-5.45%639,912
Oct 9, 202524.2424.5023.4023.4823.48-3.02%449,011
Oct 8, 202524.5524.5523.8724.2124.21-0.70%455,793
Oct 7, 202524.2224.5523.8224.3824.380.08%748,740
Oct 6, 202524.6524.7424.3024.3624.36-395,388
Oct 3, 202524.4024.9824.3524.3624.360.83%806,814
Oct 2, 202524.8925.0924.1524.1624.16-4.20%734,213
Oct 1, 202524.4025.3324.4025.2225.221.78%547,047
Sep 30, 202524.7624.8424.3024.7824.78-1.20%579,515
Sep 29, 202525.3825.6524.8925.0825.08-2.26%477,875
Sep 26, 202525.3325.9125.3325.6625.661.30%496,051
Sep 25, 202525.1325.4524.9125.3325.330.60%517,872
Sep 24, 202525.5825.9625.1725.1825.18-0.67%435,740
Sep 23, 202524.5326.3024.5325.3525.353.64%724,140
Sep 22, 202524.1024.5923.9424.4624.460.41%616,522
Sep 19, 202524.5124.5624.1424.3624.36-1.18%2,164,257
Sep 18, 202524.5824.7424.1524.6524.651.61%453,900
Sep 17, 202524.1124.8623.8124.2624.26-0.04%577,399
Sep 16, 202524.2924.5724.1324.2724.270.46%579,590
Sep 15, 202524.4424.6224.1324.1624.16-0.41%524,827
Sep 12, 202524.6724.7724.2424.2624.26-2.02%437,627
Sep 11, 202524.2624.7824.2624.7624.761.31%729,074
Sep 10, 202523.8824.5023.8224.4424.442.35%485,369
Sep 9, 202524.3224.7923.8623.8823.88-0.67%455,982
Sep 8, 202524.0324.2623.5124.0424.04-0.08%496,148
Sep 5, 202524.2924.7723.8924.0624.06-2.51%543,817
Sep 4, 202523.6524.7923.4324.6824.684.18%632,829
Sep 3, 202524.0024.3823.6323.6923.69-2.55%460,453
Sep 2, 202524.2224.5823.7624.3124.31-0.37%645,239
Aug 29, 202524.5624.7124.2624.4024.40-0.81%483,998
Aug 28, 202524.5724.8324.2024.6024.600.82%685,851
Aug 27, 202523.7924.4423.7724.4024.403.04%599,364
Aug 26, 202523.7123.9223.5923.6823.68-1.50%902,772
Aug 25, 202523.9824.1723.7524.0424.040.21%538,637
Aug 22, 202523.2024.2123.0923.9923.994.44%574,255
Aug 21, 202522.7623.1022.5322.9722.971.91%516,900
Aug 20, 202522.6722.7122.1222.5422.54-0.13%502,298
Aug 19, 202522.8923.0622.4222.5722.57-1.48%594,618
Aug 18, 202522.3023.0922.1822.9122.912.37%594,769