Oceaneering International, Inc. (OII)

NYSE: OII · Real-Time Price · USD

38.50

-0.89 (-2.26%)

At close: Jul 2, 2026, 4:00 PM EDT

39.12

+0.62 (1.61%)

After-hours: Jul 2, 2026, 7:00 PM EDT

Oceaneering International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	39.52	40.01	37.89	38.50	38.50	-2.26%	746,737
Jul 1, 2026	40.43	40.79	39.38	39.39	39.39	-2.79%	826,295
Jun 30, 2026	39.73	41.15	39.63	40.52	40.52	2.50%	1,339,334
Jun 29, 2026	39.91	40.66	39.16	39.53	39.53	-1.25%	1,420,419
Jun 26, 2026	39.22	40.03	38.65	40.03	40.03	1.68%	4,621,764
Jun 25, 2026	36.50	39.41	36.36	39.37	39.37	8.49%	1,407,943
Jun 24, 2026	35.51	36.37	34.80	36.29	36.29	0.03%	1,136,520
Jun 23, 2026	35.67	36.86	35.67	36.28	36.28	0.25%	693,417
Jun 22, 2026	36.06	36.50	35.09	36.19	36.19	0.36%	1,082,271
Jun 18, 2026	36.42	36.42	35.18	36.06	36.06	1.58%	2,171,850
Jun 17, 2026	37.40	37.50	35.07	35.50	35.50	-4.85%	1,563,201
Jun 16, 2026	37.69	38.24	37.12	37.31	37.31	-1.53%	706,093
Jun 15, 2026	39.05	39.50	37.83	37.89	37.89	-3.81%	693,518
Jun 12, 2026	39.50	39.84	38.88	39.39	39.39	-1.03%	830,346
Jun 11, 2026	39.96	40.17	39.18	39.80	39.80	1.27%	645,410
Jun 10, 2026	39.10	40.21	39.00	39.30	39.30	0.74%	818,410
Jun 9, 2026	39.22	39.50	37.84	39.01	39.01	-0.46%	725,268
Jun 8, 2026	37.96	39.61	37.96	39.19	39.19	5.49%	593,229
Jun 5, 2026	39.53	39.53	36.70	37.15	37.15	-6.61%	635,731
Jun 4, 2026	37.62	39.93	37.49	39.78	39.78	4.71%	691,804
Jun 3, 2026	38.53	38.80	37.85	37.99	37.99	-1.76%	784,151
Jun 2, 2026	37.74	38.97	37.73	38.67	38.67	3.29%	1,087,218
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