Oceaneering International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	43.38	44.60	43.13	44.41	-	1.79%	367,087
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
Aug 20, 2026	53.03	53.59	51.26	52.49	52.49	-0.38%	715,131
Aug 19, 2026	53.64	54.00	52.46	52.69	52.69	-0.77%	1,032,727
Aug 18, 2026	53.91	54.00	52.12	53.10	53.10	-1.87%	1,056,103
Aug 17, 2026	52.36	54.25	51.95	54.11	54.11	3.66%	2,032,629
Aug 14, 2026	51.44	53.10	51.26	52.20	52.20	1.66%	447,834
Aug 13, 2026	50.78	51.69	50.39	51.35	51.35	0.65%	519,940
Aug 12, 2026	51.03	51.42	49.78	51.02	51.02	0.51%	708,331
Aug 11, 2026	51.41	52.00	50.55	50.76	50.76	-0.70%	463,304
Aug 10, 2026	48.52	51.14	48.47	51.12	51.12	6.57%	753,267
Aug 7, 2026	48.81	49.28	47.93	47.97	47.97	-2.60%	599,471
Aug 6, 2026	49.25	50.10	48.84	49.25	49.25	2.45%	940,907
Aug 5, 2026	50.42	50.46	48.04	48.07	48.07	-4.68%	1,013,553
Aug 4, 2026	48.48	50.60	48.34	50.43	50.43	3.51%	884,487
Aug 3, 2026	48.12	49.27	47.01	48.72	48.72	-0.12%	702,860
Jul 31, 2026	48.44	48.99	47.14	48.78	48.78	2.39%	730,372
Jul 30, 2026	46.84	48.24	46.58	47.64	47.64	2.28%	752,760
Jul 29, 2026	49.01	50.14	46.57	46.58	46.58	-2.94%	1,214,310
Jul 28, 2026	51.82	52.14	47.56	47.99	47.99	-8.01%	1,500,174
Jul 27, 2026	51.61	53.98	51.10	52.17	52.17	-1.06%	1,670,994
Jul 24, 2026	48.26	53.10	47.66	52.73	52.73	9.81%	3,959,675
Jul 23, 2026	47.22	51.48	46.49	48.02	48.02	6.71%	2,596,779