Oceaneering International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	51.25	52.38	50.52	51.63	51.63	0.60%	648,697
Sep 1, 2026	52.07	52.70	51.18	51.32	51.32	-0.85%	612,904
Aug 31, 2026	51.91	52.20	50.76	51.76	51.76	2.31%	917,814
Aug 28, 2026	50.69	51.78	50.00	50.59	50.59	-1.21%	578,596
Aug 27, 2026	49.27	51.56	49.04	51.21	51.21	3.20%	959,990
Aug 26, 2026	49.50	49.88	48.15	49.62	49.62	-0.58%	912,277
Aug 25, 2026	50.66	52.18	49.89	49.91	49.91	-1.09%	1,084,547
Aug 24, 2026	52.49	53.37	49.87	50.46	50.46	-4.79%	821,690
Aug 21, 2026	52.90	53.85	51.88	53.00	53.00	0.97%	964,306
Aug 20, 2026	53.03	53.59	51.26	52.49	52.49	-0.38%	704,935
Aug 19, 2026	53.64	54.00	52.46	52.69	52.69	-0.77%	1,032,657
Aug 18, 2026	53.91	54.00	52.12	53.10	53.10	-1.87%	1,055,055
Aug 17, 2026	52.36	54.25	51.95	54.11	54.11	3.66%	2,030,797
Aug 14, 2026	51.44	53.10	51.26	52.20	52.20	1.66%	447,513
Aug 13, 2026	50.78	51.69	50.39	51.35	51.35	0.65%	519,134
Aug 12, 2026	51.03	51.42	49.78	51.02	51.02	0.51%	706,974
Aug 11, 2026	51.41	52.00	50.55	50.76	50.76	-0.70%	463,272
Aug 10, 2026	48.52	51.14	48.47	51.12	51.12	6.57%	748,841
Aug 7, 2026	48.81	49.28	47.93	47.97	47.97	-2.60%	597,388
Aug 6, 2026	49.25	50.10	48.84	49.25	49.25	2.45%	940,764
Aug 5, 2026	50.42	50.46	48.05	48.07	48.07	-4.68%	1,012,080
Aug 4, 2026	48.48	50.60	48.34	50.43	50.43	3.51%	884,122
Aug 3, 2026	48.12	49.27	47.01	48.72	48.72	-0.12%	702,427
Jul 31, 2026	48.44	48.99	47.14	48.78	48.78	2.39%	729,696
Jul 30, 2026	46.84	48.24	46.58	47.64	47.64	2.28%	752,018
Jul 29, 2026	49.01	50.14	46.57	46.58	46.58	-2.94%	1,181,001
Jul 28, 2026	51.82	52.14	47.56	47.99	47.99	-8.01%	1,497,771
Jul 27, 2026	51.61	53.98	51.10	52.17	52.17	-1.06%	1,668,921
Jul 24, 2026	48.26	53.10	47.66	52.73	52.73	9.81%	3,951,032
Jul 23, 2026	47.22	51.48	46.49	48.02	48.02	6.71%	2,595,722
Jul 22, 2026	45.13	45.91	44.85	45.00	45.00	0.78%	1,310,734
Jul 21, 2026	43.50	45.14	42.86	44.65	44.65	4.27%	915,448
Jul 20, 2026	42.22	43.58	42.06	42.82	42.82	1.28%	881,997
Jul 17, 2026	42.43	42.94	41.42	42.28	42.28	-0.05%	575,825
Jul 16, 2026	42.50	43.15	42.15	42.30	42.30	-0.84%	876,115
Jul 15, 2026	43.51	43.61	41.92	42.66	42.66	-1.43%	964,655
Jul 14, 2026	43.96	44.22	42.54	43.28	43.28	0.14%	756,585
Jul 13, 2026	42.42	43.92	42.42	43.22	43.22	2.66%	837,682
Jul 10, 2026	40.62	42.31	40.50	42.10	42.10	3.49%	779,598
Jul 9, 2026	41.10	41.36	40.57	40.68	40.68	-1.19%	728,579
Jul 8, 2026	40.23	41.49	40.23	41.17	41.17	3.23%	957,939
Jul 7, 2026	38.97	40.04	38.83	39.88	39.88	2.57%	1,054,225
Jul 6, 2026	38.53	40.15	38.53	38.88	38.88	0.99%	928,251
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