Oceaneering International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	38.00	38.45	38.00	38.45	-	2.68%	25,037
Jun 1, 2026	38.33	38.43	36.34	37.44	37.44	-2.07%	1,233,607
May 29, 2026	38.21	38.91	37.53	38.23	38.23	-0.16%	1,205,220
May 28, 2026	38.84	39.37	37.88	38.29	38.29	-1.29%	1,554,076
May 27, 2026	38.27	38.83	37.03	38.79	38.79	-0.67%	1,042,001
May 26, 2026	38.88	39.99	38.63	39.05	39.05	0.72%	759,892
May 22, 2026	38.21	39.00	37.43	38.77	38.77	0.75%	692,225
May 21, 2026	38.72	38.78	37.44	38.48	38.48	0.21%	605,984
May 20, 2026	38.00	38.83	38.00	38.40	38.40	1.03%	555,677
May 19, 2026	38.73	38.73	37.64	38.01	38.01	-1.38%	497,872
May 18, 2026	37.51	39.07	37.40	38.54	38.54	1.85%	556,538
May 15, 2026	38.10	38.42	36.63	37.84	37.84	-2.27%	932,604
May 14, 2026	39.00	39.77	38.02	38.72	38.72	-0.39%	693,020
May 13, 2026	38.17	38.96	37.54	38.87	38.87	2.10%	1,065,926
May 12, 2026	38.12	38.74	37.64	38.07	38.07	0.37%	1,194,955
May 11, 2026	36.96	38.10	36.96	37.93	37.93	3.80%	966,119
May 8, 2026	36.71	37.35	36.44	36.54	36.54	-0.11%	1,058,862
May 7, 2026	37.07	37.08	35.42	36.58	36.58	-1.32%	1,157,084
May 6, 2026	36.61	37.42	36.11	37.07	37.07	-1.57%	1,129,594
May 5, 2026	37.45	38.12	37.11	37.66	37.66	0.83%	750,076
May 4, 2026	37.00	37.37	36.46	37.35	37.35	0.76%	928,081
May 1, 2026	37.50	37.83	36.05	37.07	37.07	-1.25%	1,251,329
Apr 30, 2026	36.01	37.90	35.59	37.54	37.54	4.28%	1,267,724
Apr 29, 2026	37.75	37.80	35.44	36.00	36.00	-4.15%	1,343,431
Apr 28, 2026	38.38	38.92	37.05	37.56	37.56	-1.13%	875,274
Apr 27, 2026	37.58	38.34	37.10	37.99	37.99	1.71%	1,046,609
Apr 24, 2026	37.67	38.38	37.04	37.35	37.35	-1.74%	1,513,589
Apr 23, 2026	36.25	40.12	34.95	38.01	38.01	-1.20%	2,186,533
Apr 22, 2026	38.41	39.49	37.43	38.47	38.47	1.72%	1,564,206
Apr 21, 2026	37.34	38.12	37.17	37.82	37.82	1.94%	1,183,466
Apr 20, 2026	37.50	38.03	36.60	37.10	37.10	-0.93%	1,217,589
Apr 17, 2026	35.79	39.06	35.50	37.45	37.45	1.96%	2,600,309
Apr 16, 2026	35.62	36.83	35.61	36.73	36.73	2.68%	1,170,866
Apr 15, 2026	35.81	36.09	34.72	35.77	35.77	-0.45%	1,035,895
Apr 14, 2026	37.29	37.29	35.86	35.93	35.93	-4.01%	830,469
Apr 13, 2026	36.45	37.50	36.06	37.43	37.43	3.40%	826,378
Apr 10, 2026	36.13	36.71	35.70	36.20	36.20	-0.69%	551,600
Apr 9, 2026	36.52	37.54	36.36	36.45	36.45	0.36%	1,045,160
Apr 8, 2026	35.75	36.53	34.86	36.32	36.32	-3.12%	1,771,069
Apr 7, 2026	36.50	37.77	36.20	37.49	37.49	2.46%	932,124
Apr 6, 2026	35.57	36.88	35.42	36.59	36.59	2.90%	845,822
Apr 2, 2026	33.99	35.96	33.64	35.56	35.56	3.46%	992,376
Apr 1, 2026	34.90	35.66	34.14	34.37	34.37	-3.10%	973,655
Mar 31, 2026	34.98	36.09	34.86	35.47	35.47	2.93%	1,090,546
Mar 30, 2026	36.87	37.01	34.27	34.46	34.46	-5.15%	949,437
Mar 27, 2026	36.32	36.73	36.13	36.33	36.33	-0.52%	878,548
Mar 26, 2026	35.93	36.94	35.80	36.52	36.52	1.08%	755,584
Mar 25, 2026	36.70	37.15	36.07	36.13	36.13	-2.88%	816,914
Mar 24, 2026	35.92	37.49	35.92	37.20	37.20	2.51%	1,093,957
Mar 23, 2026	34.71	36.50	34.66	36.29	36.29	3.80%	1,228,580