Skip to main content

Oceaneering International (NY: OII )

23.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 23.51 23.85 23.23 23.84 663,230 +0.58(+2.49%)
May 24, 2024 23.04 23.37 23.00 23.26 551,904 +0.50(+2.20%)
May 23, 2024 23.38 23.62 22.57 22.76 789,620 -0.42(-1.81%)
May 22, 2024 24.17 24.18 23.07 23.18 1,215,716 -1.10(-4.53%)
May 21, 2024 24.01 24.92 24.00 24.28 1,161,995 +0.25(+1.04%)
May 20, 2024 23.80 24.24 23.68 24.03 894,968 +0.31(+1.31%)
May 17, 2024 23.65 23.79 23.44 23.72 436,978 +0.19(+0.81%)
May 16, 2024 23.40 23.86 23.32 23.53 603,425 +0.04(+0.17%)
May 15, 2024 23.56 23.62 22.94 23.49 472,982 +0.00(+0.00%)
May 14, 2024 22.54 23.66 22.41 23.49 1,000,580 +0.19(+0.82%)
May 13, 2024 23.49 23.60 23.08 23.30 570,957 +0.04(+0.17%)
May 10, 2024 23.84 24.13 23.07 23.26 816,133 -0.49(-2.06%)
May 09, 2024 23.48 23.86 23.31 23.75 690,944 +0.38(+1.63%)
May 08, 2024 23.16 23.67 22.86 23.37 587,914 -0.02(-0.09%)
May 07, 2024 23.56 24.10 23.38 23.39 685,811 -0.12(-0.51%)
May 06, 2024 23.20 23.76 23.20 23.51 520,952 +0.62(+2.71%)
May 03, 2024 22.86 23.41 22.58 22.89 972,240 +0.37(+1.64%)
May 02, 2024 22.38 22.71 22.20 22.52 794,161 +0.30(+1.35%)
May 01, 2024 22.92 23.09 22.17 22.22 873,389 -0.69(-3.01%)
Apr 30, 2024 24.13 24.18 22.86 22.91 1,240,366 -1.45(-5.95%)
Apr 29, 2024 24.94 25.11 24.22 24.36 1,006,659 -0.54(-2.17%)
Apr 26, 2024 24.43 24.94 24.19 24.90 1,100,607 +0.35(+1.43%)
Apr 25, 2024 23.91 24.60 22.02 24.55 1,719,910 +1.50(+6.51%)
Apr 24, 2024 23.11 23.33 22.68 23.05 1,041,581 -0.16(-0.69%)
Apr 23, 2024 22.52 23.36 22.48 23.21 999,460 +0.58(+2.56%)
Apr 22, 2024 22.47 22.97 22.02 22.63 778,626 +0.03(+0.13%)
Apr 19, 2024 22.10 22.73 21.89 22.60 895,373 +0.32(+1.44%)
Apr 18, 2024 22.67 23.03 22.27 22.28 698,446 -0.25(-1.11%)
Apr 17, 2024 22.95 23.27 22.51 22.53 713,047 -0.44(-1.92%)
Apr 16, 2024 23.28 23.28 22.68 22.97 593,967 -0.47(-2.01%)
Apr 15, 2024 24.06 24.21 23.29 23.44 669,703 -0.53(-2.21%)
Apr 12, 2024 24.68 24.87 23.76 23.97 960,495 -0.54(-2.20%)
Apr 11, 2024 24.49 24.53 24.04 24.51 586,022 +0.09(+0.37%)
Apr 10, 2024 24.32 24.69 24.05 24.42 1,464,045 -0.10(-0.41%)
Apr 09, 2024 25.00 25.23 24.47 24.52 935,540 -0.54(-2.15%)
Apr 08, 2024 25.34 25.50 24.81 25.06 967,309 -0.14(-0.56%)
Apr 05, 2024 25.08 25.54 24.82 25.20 1,267,949 +0.21(+0.84%)
Apr 04, 2024 25.55 25.66 24.89 24.99 897,666 -0.52(-2.04%)
Apr 03, 2024 24.99 25.55 24.86 25.51 1,354,356 +0.72(+2.90%)
Apr 02, 2024 23.90 24.80 23.75 24.79 1,259,939 +1.34(+5.71%)
Apr 01, 2024 23.43 23.51 23.06 23.45 460,583 +0.05(+0.21%)
Mar 28, 2024 23.47 23.70 23.29 23.40 718,880 +0.07(+0.30%)
Mar 27, 2024 22.96 23.38 22.91 23.33 686,500 +0.49(+2.15%)
Mar 26, 2024 23.42 23.58 22.80 22.84 730,798 -0.48(-2.06%)
Mar 25, 2024 22.73 23.50 22.73 23.32 720,170 +0.67(+2.96%)
Mar 22, 2024 22.66 22.82 22.48 22.65 536,449 +0.08(+0.35%)
Mar 21, 2024 22.13 22.68 22.13 22.57 948,099 +0.50(+2.27%)
Mar 20, 2024 22.08 22.22 21.79 22.07 991,021 -0.22(-0.99%)
Mar 19, 2024 21.77 22.35 21.77 22.29 776,315 +0.50(+2.29%)
Mar 18, 2024 21.79 22.16 21.57 21.79 683,825 +0.00(+0.00%)
Mar 15, 2024 21.19 21.84 21.19 21.79 2,017,664 +0.61(+2.88%)
Mar 14, 2024 20.88 21.50 20.71 21.18 903,982 +0.27(+1.29%)
Mar 13, 2024 20.59 21.18 20.57 20.91 720,894 +0.46(+2.25%)
Mar 12, 2024 20.63 20.64 20.25 20.45 445,548 -0.07(-0.34%)
Mar 11, 2024 20.43 20.60 19.93 20.52 634,342 -0.05(-0.24%)
Mar 08, 2024 20.48 20.70 20.16 20.57 587,090 +0.15(+0.73%)
Mar 07, 2024 20.13 20.70 20.13 20.42 574,265 +0.36(+1.79%)
Mar 06, 2024 20.46 20.59 19.88 20.06 600,641 -0.07(-0.35%)
Mar 05, 2024 20.20 20.43 19.99 20.13 648,547 -0.24(-1.18%)
Mar 04, 2024 20.63 20.89 20.21 20.37 886,435 -0.27(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.