Oceaneering International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	40.79	41.43	40.23	40.86	40.86	-1.71%	865,791
Oct 29, 2026	40.74	41.74	40.74	41.57	41.57	-0.10%	929,805
Oct 28, 2026	41.55	42.12	40.89	41.61	41.61	0.34%	890,640
Oct 27, 2026	40.64	42.01	40.24	41.47	41.47	3.06%	1,345,687
Oct 26, 2026	38.62	40.80	38.62	40.24	40.24	2.47%	1,433,861
Oct 23, 2026	36.60	39.34	36.33	39.27	39.27	7.24%	2,448,466
Oct 22, 2026	39.43	40.39	34.93	36.62	36.62	-16.94%	3,453,493
Oct 21, 2026	44.21	44.99	43.79	44.09	44.09	0.05%	831,821
Oct 20, 2026	44.73	44.73	43.57	44.07	44.07	-0.81%	435,267
Oct 19, 2026	44.10	44.68	43.61	44.43	44.43	1.46%	544,362
Oct 16, 2026	43.55	44.85	42.82	43.79	43.79	1.72%	865,963
Oct 15, 2026	42.88	43.24	41.39	43.05	43.05	-1.10%	795,615
Oct 14, 2026	44.72	44.81	42.87	43.53	43.53	-2.83%	871,514
Oct 13, 2026	44.59	45.15	44.33	44.80	44.80	0.86%	622,739
Oct 12, 2026	45.29	45.61	44.36	44.42	44.42	-0.87%	647,102
Oct 9, 2026	44.64	45.32	44.64	44.81	44.81	0.52%	330,846
Oct 8, 2026	44.16	44.94	43.67	44.58	44.58	2.01%	750,384
Oct 7, 2026	44.81	45.13	43.64	43.70	43.70	-2.82%	889,343
Oct 6, 2026	46.36	46.36	44.09	44.97	44.97	-1.51%	638,680
Oct 5, 2026	44.20	46.50	43.95	45.66	45.66	3.02%	817,567
Oct 2, 2026	44.22	45.14	43.86	44.32	44.32	-0.09%	582,833
Oct 1, 2026	43.38	44.68	43.13	44.36	44.36	1.67%	775,397
Sep 30, 2026	44.20	44.55	43.27	43.63	43.63	-1.33%	1,227,551
Sep 29, 2026	45.11	45.52	43.62	44.22	44.22	-3.53%	1,015,358
Sep 28, 2026	46.66	47.01	45.67	45.84	45.84	-0.91%	537,534
Sep 25, 2026	46.28	47.50	46.21	46.26	46.26	-0.88%	895,227
Sep 24, 2026	46.93	46.94	45.70	46.67	46.67	0.93%	702,279
Sep 23, 2026	46.35	46.49	45.37	46.24	46.24	0.28%	416,024
Sep 22, 2026	45.40	46.33	45.26	46.11	46.11	0.39%	961,227
Sep 21, 2026	46.26	46.50	45.32	45.93	45.93	-0.78%	872,946
Sep 18, 2026	46.15	46.46	45.18	46.29	46.29	0.19%	2,644,967
Sep 17, 2026	47.00	47.57	46.01	46.20	46.20	-0.88%	790,976
Sep 16, 2026	47.38	47.72	45.54	46.61	46.61	-2.24%	890,333
Sep 15, 2026	46.86	48.29	46.52	47.68	47.68	2.41%	1,021,761
Sep 14, 2026	50.41	50.41	46.16	46.56	46.56	-8.87%	1,094,327
Sep 11, 2026	50.88	51.40	50.51	51.09	51.09	1.03%	1,126,041
Sep 10, 2026	49.03	51.06	49.01	50.57	50.57	4.29%	931,578
Sep 9, 2026	50.79	51.47	48.45	48.49	48.49	-4.32%	961,232
Sep 8, 2026	52.02	52.03	50.56	50.68	50.68	-1.40%	636,235
Sep 4, 2026	51.33	51.97	50.99	51.40	51.40	-0.73%	393,951
Sep 3, 2026	51.81	52.45	51.25	51.78	51.78	0.29%	843,812
Sep 2, 2026	51.25	52.38	50.52	51.63	51.63	0.60%	649,014
Sep 1, 2026	52.07	52.70	51.18	51.32	51.32	-0.85%	613,187
Aug 31, 2026	51.91	52.20	50.76	51.76	51.76	2.31%	926,148
Aug 28, 2026	50.69	51.78	50.00	50.59	50.59	-1.21%	578,629
Aug 27, 2026	49.27	51.56	49.04	51.21	51.21	3.20%	960,348
Aug 26, 2026	49.50	49.88	48.15	49.62	49.62	-0.58%	912,853
Aug 25, 2026	50.66	52.18	49.89	49.91	49.91	-1.09%	1,084,914
Aug 24, 2026	52.49	53.37	49.87	50.46	50.46	-4.79%	825,522
Aug 21, 2026	52.90	53.85	51.88	53.00	53.00	0.97%	964,350