Oceaneering International... (OII)
17.34
0.39 (2.30%)
At close: Apr 16, 2025, 10:02 AM
Oceaneering International Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 16.93 | 16.93 | 17.34 | 17.34 | 16.74 | 16.74 | 16.95 | 16.95 | -0.18% | 600,827 |
| Apr 14, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 16.64 | 16.64 | 16.98 | 16.98 | -0.12% | 819,177 |
| Apr 11, 2025 | 16.39 | 16.39 | 17.10 | 17.10 | 16.00 | 16.00 | 17.00 | 17.00 | 4.17% | 1,012,300 |
| Apr 10, 2025 | 17.23 | 17.23 | 17.25 | 17.25 | 15.85 | 15.85 | 16.32 | 16.32 | -9.73% | 1,164,015 |
| Apr 9, 2025 | 15.48 | 15.48 | 18.43 | 18.43 | 15.46 | 15.46 | 18.08 | 18.08 | 13.35% | 2,692,962 |
| Apr 8, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 15.64 | 15.64 | 15.95 | 15.95 | -6.56% | 1,238,582 |
| Apr 7, 2025 | 16.33 | 16.33 | 18.22 | 18.22 | 15.74 | 15.74 | 17.07 | 17.07 | -0.41% | 1,593,315 |
| Apr 4, 2025 | 18.39 | 18.39 | 18.68 | 18.68 | 16.68 | 16.68 | 17.14 | 17.14 | -12.68% | 1,814,563 |
| Apr 3, 2025 | 21.08 | 21.08 | 21.23 | 21.23 | 19.53 | 19.53 | 19.63 | 19.63 | -12.95% | 910,000 |
| Apr 2, 2025 | 22.27 | 22.27 | 22.69 | 22.69 | 21.96 | 21.96 | 22.55 | 22.55 | 1.26% | 736,683 |
| Apr 1, 2025 | 21.69 | 21.69 | 22.31 | 22.31 | 21.55 | 21.55 | 22.27 | 22.27 | 2.11% | 638,928 |
| Mar 31, 2025 | 21.33 | 21.33 | 21.94 | 21.94 | 21.08 | 21.08 | 21.81 | 21.81 | 0.97% | 775,676 |
| Mar 28, 2025 | 21.84 | 21.84 | 21.93 | 21.93 | 21.34 | 21.34 | 21.60 | 21.60 | -1.68% | 639,200 |
| Mar 27, 2025 | 22.05 | 22.05 | 22.14 | 22.14 | 21.58 | 21.58 | 21.97 | 21.97 | -0.95% | 968,149 |
| Mar 26, 2025 | 22.50 | 22.50 | 22.88 | 22.88 | 22.03 | 22.03 | 22.18 | 22.18 | 0.77% | 734,755 |
| Mar 25, 2025 | 22.19 | 22.19 | 22.40 | 22.40 | 21.97 | 21.97 | 22.01 | 22.01 | -0.63% | 1,025,622 |
| Mar 24, 2025 | 21.80 | 21.80 | 22.23 | 22.23 | 21.73 | 21.73 | 22.15 | 22.15 | 3.02% | 731,700 |
| Mar 21, 2025 | 21.51 | 21.51 | 21.78 | 21.78 | 21.42 | 21.42 | 21.50 | 21.50 | -1.10% | 1,502,329 |
| Mar 20, 2025 | 21.30 | 21.30 | 21.98 | 21.98 | 21.30 | 21.30 | 21.74 | 21.74 | 0.83% | 900,900 |
| Mar 19, 2025 | 21.10 | 21.10 | 21.69 | 21.69 | 21.08 | 21.08 | 21.56 | 21.56 | 2.67% | 1,146,232 |
| Mar 18, 2025 | 20.69 | 20.69 | 21.10 | 21.10 | 20.55 | 20.55 | 21.00 | 21.00 | 1.89% | 1,066,700 |
| Mar 17, 2025 | 20.09 | 20.09 | 20.74 | 20.74 | 19.96 | 19.96 | 20.61 | 20.61 | 2.33% | 1,639,655 |
| Mar 14, 2025 | 19.75 | 19.75 | 20.25 | 20.25 | 19.60 | 19.60 | 20.14 | 20.14 | 2.97% | 1,538,301 |
| Mar 13, 2025 | 19.54 | 19.54 | 20.23 | 20.23 | 19.30 | 19.30 | 19.56 | 19.56 | 1.03% | 1,407,810 |
| Mar 12, 2025 | 19.39 | 19.39 | 19.81 | 19.81 | 19.28 | 19.28 | 19.36 | 19.36 | 1.04% | 922,000 |
| Mar 11, 2025 | 19.20 | 19.20 | 19.62 | 19.62 | 18.97 | 18.97 | 19.16 | 19.16 | 0.10% | 1,290,500 |
| Mar 10, 2025 | 19.73 | 19.73 | 19.98 | 19.98 | 18.87 | 18.87 | 19.14 | 19.14 | -4.06% | 1,364,718 |
| Mar 7, 2025 | 19.43 | 19.43 | 19.98 | 19.98 | 19.13 | 19.13 | 19.95 | 19.95 | 3.80% | 1,389,350 |
| Mar 6, 2025 | 19.27 | 19.27 | 19.62 | 19.62 | 19.01 | 19.01 | 19.22 | 19.22 | -2.49% | 1,415,631 |
| Mar 5, 2025 | 19.64 | 19.64 | 20.06 | 20.06 | 19.03 | 19.03 | 19.71 | 19.71 | -2.18% | 1,344,225 |
| Mar 4, 2025 | 20.21 | 20.21 | 20.50 | 20.50 | 19.62 | 19.62 | 20.15 | 20.15 | -2.80% | 995,500 |
| Mar 3, 2025 | 22.20 | 22.20 | 22.37 | 22.37 | 20.55 | 20.55 | 20.73 | 20.73 | -6.16% | 1,163,684 |
| Feb 28, 2025 | 22.50 | 22.50 | 22.75 | 22.75 | 21.86 | 21.86 | 22.09 | 22.09 | -2.34% | 1,212,100 |
| Feb 27, 2025 | 22.37 | 22.37 | 22.90 | 22.90 | 22.13 | 22.13 | 22.62 | 22.62 | 2.12% | 1,017,800 |
| Feb 26, 2025 | 22.20 | 22.20 | 22.46 | 22.46 | 22.00 | 22.00 | 22.15 | 22.15 | -0.23% | 1,150,646 |
| Feb 25, 2025 | 22.20 | 22.20 | 22.57 | 22.57 | 21.99 | 21.99 | 22.20 | 22.20 | 0.50% | 1,454,600 |
| Feb 24, 2025 | 22.60 | 22.60 | 22.66 | 22.66 | 21.93 | 21.93 | 22.09 | 22.09 | -1.95% | 1,140,179 |
| Feb 21, 2025 | 24.15 | 24.15 | 24.33 | 24.33 | 22.35 | 22.35 | 22.53 | 22.53 | -6.71% | 1,239,249 |
| Feb 20, 2025 | 24.46 | 24.46 | 25.59 | 25.59 | 23.85 | 23.85 | 24.15 | 24.15 | -4.09% | 1,298,045 |
| Feb 19, 2025 | 25.38 | 25.38 | 25.68 | 25.68 | 25.04 | 25.04 | 25.18 | 25.18 | -1.99% | 1,083,500 |
| Feb 18, 2025 | 25.70 | 25.70 | 26.11 | 26.11 | 25.50 | 25.50 | 25.69 | 25.69 | 0.82% | 976,700 |
| Feb 14, 2025 | 25.54 | 25.54 | 25.79 | 25.79 | 25.29 | 25.29 | 25.48 | 25.48 | 0.59% | 455,969 |
| Feb 13, 2025 | 25.04 | 25.04 | 25.37 | 25.37 | 24.69 | 24.69 | 25.33 | 25.33 | 1.69% | 523,426 |
| Feb 12, 2025 | 25.24 | 25.24 | 25.36 | 25.36 | 24.89 | 24.89 | 24.91 | 24.91 | -3.07% | 739,736 |
| Feb 11, 2025 | 25.48 | 25.48 | 25.99 | 25.99 | 25.38 | 25.38 | 25.70 | 25.70 | 1.22% | 419,929 |
| Feb 10, 2025 | 24.97 | 24.97 | 25.77 | 25.77 | 24.93 | 24.93 | 25.39 | 25.39 | 2.79% | 599,057 |
| Feb 7, 2025 | 24.67 | 24.67 | 25.07 | 25.07 | 24.62 | 24.62 | 24.70 | 24.70 | 0.16% | 502,936 |
| Feb 6, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 24.33 | 24.33 | 24.66 | 24.66 | -2.68% | 788,900 |
| Feb 5, 2025 | 25.67 | 25.67 | 25.75 | 25.75 | 25.15 | 25.15 | 25.34 | 25.34 | -0.28% | 690,739 |
| Feb 4, 2025 | 24.59 | 24.59 | 25.55 | 25.55 | 24.59 | 24.59 | 25.41 | 25.41 | 2.75% | 618,400 |