Oceaneering International... (OII)
NYSE: OII
· Real-Time Price · USD
25.65
0.32 (1.26%)
At close: Sep 26, 2025, 3:59 PM
25.16
-1.91%
After-hours: Sep 26, 2025, 06:22 PM EDT
OII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.33 | 25.91 | 25.33 | 25.66 | 25.66 | 1.30% | 495,739 |
| Sep 25, 2025 | 25.13 | 25.45 | 24.91 | 25.33 | 25.33 | 0.60% | 517,872 |
| Sep 24, 2025 | 25.58 | 25.96 | 25.17 | 25.18 | 25.18 | -0.67% | 435,740 |
| Sep 23, 2025 | 24.53 | 26.30 | 24.53 | 25.35 | 25.35 | 3.64% | 724,140 |
| Sep 22, 2025 | 24.10 | 24.59 | 23.94 | 24.46 | 24.46 | 0.41% | 616,522 |
| Sep 19, 2025 | 24.51 | 24.56 | 24.14 | 24.36 | 24.36 | -1.18% | 2,164,300 |
| Sep 18, 2025 | 24.58 | 24.74 | 24.15 | 24.65 | 24.65 | 1.61% | 453,900 |
| Sep 17, 2025 | 24.11 | 24.86 | 23.81 | 24.26 | 24.26 | -0.04% | 577,400 |
| Sep 16, 2025 | 24.29 | 24.57 | 24.13 | 24.27 | 24.27 | 0.46% | 579,600 |
| Sep 15, 2025 | 24.44 | 24.62 | 24.13 | 24.16 | 24.16 | -0.41% | 524,827 |
| Sep 12, 2025 | 24.67 | 24.77 | 24.24 | 24.26 | 24.26 | -2.02% | 437,627 |
| Sep 11, 2025 | 24.26 | 24.78 | 24.26 | 24.76 | 24.76 | 1.31% | 729,100 |
| Sep 10, 2025 | 23.88 | 24.50 | 23.82 | 24.44 | 24.44 | 2.35% | 485,400 |
| Sep 9, 2025 | 24.32 | 24.79 | 23.86 | 23.88 | 23.88 | -0.67% | 456,000 |
| Sep 8, 2025 | 24.03 | 24.26 | 23.51 | 24.04 | 24.04 | -0.08% | 496,148 |
| 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 |