Oceaneering International... (OII)
NYSE: OII
· Real-Time Price · USD
24.07
-0.61 (-2.47%)
At close: Sep 05, 2025, 3:59 PM
24.54
1.97%
After-hours: Sep 05, 2025, 06:10 PM EDT
OII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.29 | 24.77 | 23.89 | 24.06 | 24.06 | -2.51% | 543,817 |
| Sep 4, 2025 | 23.65 | 24.79 | 23.43 | 24.68 | 24.68 | 4.18% | 632,829 |
| Sep 3, 2025 | 24.00 | 24.38 | 23.63 | 23.69 | 23.69 | -2.55% | 460,500 |
| Sep 2, 2025 | 24.22 | 24.58 | 23.76 | 24.31 | 24.31 | -0.37% | 645,239 |
| Aug 29, 2025 | 24.56 | 24.71 | 24.26 | 24.40 | 24.40 | -0.81% | 484,000 |
| Aug 28, 2025 | 24.57 | 24.83 | 24.20 | 24.60 | 24.60 | 0.82% | 685,851 |
| Aug 27, 2025 | 23.79 | 24.44 | 23.77 | 24.40 | 24.40 | 3.04% | 599,364 |
| Aug 26, 2025 | 23.71 | 23.92 | 23.59 | 23.68 | 23.68 | -1.50% | 902,800 |
| Aug 25, 2025 | 23.98 | 24.17 | 23.75 | 24.04 | 24.04 | 0.21% | 538,637 |
| Aug 22, 2025 | 23.20 | 24.21 | 23.09 | 23.99 | 23.99 | 4.44% | 574,300 |
| Aug 21, 2025 | 22.76 | 23.10 | 22.53 | 22.97 | 22.97 | 1.91% | 516,900 |
| Aug 20, 2025 | 22.67 | 22.71 | 22.12 | 22.54 | 22.54 | -0.13% | 502,298 |
| Aug 19, 2025 | 22.89 | 23.06 | 22.42 | 22.57 | 22.57 | -1.48% | 594,618 |
| Aug 18, 2025 | 22.30 | 23.09 | 22.18 | 22.91 | 22.91 | 2.37% | 594,800 |
| Aug 15, 2025 | 22.34 | 22.54 | 22.09 | 22.38 | 22.38 | 0.18% | 645,821 |
| Aug 14, 2025 | 22.33 | 22.39 | 21.78 | 22.34 | 22.34 | -0.09% | 643,929 |
| 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 |