Skip to main content

Oceaneering International (NY: OII )

21.13 -0.51 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 21.55 21.55 20.82 21.13 685,505 -0.51(-2.36%)
Jun 13, 2024 21.84 21.90 21.01 21.64 866,059 -0.42(-1.90%)
Jun 12, 2024 22.00 22.30 21.81 22.06 682,372 +0.60(+2.80%)
Jun 11, 2024 21.22 21.56 20.98 21.46 638,153 -0.11(-0.51%)
Jun 10, 2024 21.27 21.82 21.18 21.57 727,304 +0.71(+3.40%)
Jun 07, 2024 20.92 21.15 20.75 20.86 535,966 -0.20(-0.95%)
Jun 06, 2024 21.08 21.33 20.97 21.06 767,904 -0.08(-0.38%)
Jun 05, 2024 21.30 21.48 21.07 21.14 446,879 +0.00(+0.00%)
Jun 04, 2024 21.48 21.68 20.92 21.14 1,174,160 -0.61(-2.80%)
Jun 03, 2024 23.78 23.78 21.55 21.75 1,501,235 -1.93(-8.15%)
May 31, 2024 23.81 24.08 23.37 23.68 2,867,427 +0.01(+0.04%)
May 30, 2024 23.32 23.84 23.32 23.67 468,963 +0.29(+1.24%)
May 29, 2024 23.61 23.70 23.37 23.38 470,741 -0.46(-1.93%)
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%)
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.