Oceaneering International... (OII)
NYSE: OII
· Real-Time Price · USD
22.33
-0.03 (-0.13%)
At close: Aug 14, 2025, 3:59 PM
22.66
1.48%
Pre-market: Aug 15, 2025, 04:50 AM EDT
OII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.33 | 22.39 | 21.80 | 22.34 | 22.34 | -0.09% | 632,371 |
| Aug 13, 2025 | 22.04 | 22.42 | 21.85 | 22.36 | 22.36 | 1.08% | 704,200 |
| Aug 12, 2025 | 21.66 | 22.12 | 21.46 | 22.12 | 22.12 | 3.41% | 691,200 |
| Aug 11, 2025 | 21.50 | 21.67 | 21.03 | 21.39 | 21.39 | 0.14% | 679,400 |
| Aug 8, 2025 | 21.71 | 21.89 | 21.31 | 21.36 | 21.36 | -0.28% | 568,730 |
| Aug 7, 2025 | 22.15 | 22.50 | 21.35 | 21.42 | 21.42 | -2.15% | 763,200 |
| Aug 6, 2025 | 22.26 | 22.49 | 21.75 | 21.89 | 21.89 | -0.95% | 814,900 |
| Aug 5, 2025 | 21.64 | 22.22 | 21.57 | 22.10 | 22.10 | 1.52% | 647,962 |
| Aug 4, 2025 | 21.14 | 21.98 | 21.14 | 21.77 | 21.77 | 2.83% | 897,023 |
| Aug 1, 2025 | 21.67 | 21.67 | 20.79 | 21.17 | 21.17 | -2.44% | 956,100 |
| Jul 31, 2025 | 22.00 | 22.43 | 21.57 | 21.70 | 21.70 | -3.04% | 800,560 |
| Jul 30, 2025 | 22.64 | 22.83 | 22.16 | 22.38 | 22.38 | -1.93% | 778,900 |
| Jul 29, 2025 | 22.93 | 22.94 | 22.47 | 22.82 | 22.82 | -0.44% | 881,500 |
| Jul 28, 2025 | 22.91 | 23.27 | 22.74 | 22.92 | 22.92 | 1.10% | 794,006 |
| Jul 25, 2025 | 23.83 | 23.83 | 22.65 | 22.67 | 22.67 | -5.34% | 961,300 |
| Jul 24, 2025 | 22.94 | 24.21 | 22.75 | 23.95 | 23.95 | 6.78% | 1,656,725 |
| Jul 23, 2025 | 21.35 | 22.58 | 21.30 | 22.43 | 22.43 | 6.15% | 1,400,720 |
| Jul 22, 2025 | 20.72 | 21.43 | 20.72 | 21.13 | 21.13 | 1.73% | 962,204 |
| Jul 21, 2025 | 20.69 | 21.03 | 20.63 | 20.77 | 20.77 | 1.47% | 930,018 |
| Jul 18, 2025 | 20.85 | 21.07 | 20.28 | 20.47 | 20.47 | -0.58% | 692,249 |