Oceaneering International, Inc. (OII)

NYSE: OII · Real-Time Price · USD

48.72

-0.06 (-0.12%)

At close: Aug 3, 2026, 4:00 PM EDT

49.00

+0.28 (0.57%)

After-hours: Aug 3, 2026, 4:56 PM EDT

Oceaneering International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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