Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oceaneering International (NY: OII )

26.02 +0.16 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 4.034 4.052 3.992 4.033 1,031,240 -0.00(-0.08%)
May 27, 2005 4.039 4.050 4.024 4.036 851,598 +0.00(+0.05%)
May 26, 2005 4.020 4.049 4.007 4.034 1,128,074 +0.01(+0.30%)
May 25, 2005 3.967 4.069 3.923 4.022 852,956 +0.06(+1.56%)
May 24, 2005 3.917 3.962 3.892 3.960 1,015,402 +0.04(+0.96%)
May 23, 2005 3.881 3.945 3.853 3.923 823,996 +0.04(+1.08%)
May 20, 2005 3.890 3.913 3.867 3.881 392,314 -0.01(-0.23%)
May 19, 2005 3.814 3.892 3.814 3.890 377,382 +0.07(+1.82%)
May 18, 2005 3.840 3.866 3.810 3.820 885,083 +0.00(+0.09%)
May 17, 2005 3.779 3.829 3.757 3.817 784,176 +0.05(+1.35%)
May 16, 2005 3.730 3.774 3.720 3.766 1,364,730 +0.04(+0.95%)
May 13, 2005 3.807 3.830 3.730 3.730 2,025,827 -0.06(-1.57%)
May 12, 2005 3.802 3.806 3.774 3.790 2,615,883 -0.01(-0.32%)
May 11, 2005 3.764 3.808 3.757 3.802 1,445,727 +0.04(+1.03%)
May 10, 2005 3.735 3.776 3.692 3.764 1,614,960 +0.02(+0.50%)
May 09, 2005 3.685 3.745 3.654 3.745 395,482 +0.07(+1.80%)
May 06, 2005 3.691 3.723 3.675 3.678 362,449 +0.00(+0.03%)
May 05, 2005 3.665 3.706 3.635 3.677 849,788 +0.02(+0.54%)
May 04, 2005 3.641 3.659 3.595 3.657 1,285,543 +0.03(+0.76%)
May 03, 2005 3.718 3.718 3.613 3.630 804,086 -0.11(-2.87%)
May 02, 2005 3.629 3.737 3.599 3.737 1,055,674 +0.11(+3.08%)
Apr 29, 2005 3.670 3.777 3.481 3.625 2,340,313 -0.04(-1.20%)
Apr 28, 2005 3.785 3.785 3.669 3.670 586,435 -0.13(-3.40%)
Apr 27, 2005 3.912 3.912 3.775 3.799 953,863 -0.12(-3.07%)
Apr 26, 2005 3.988 4.010 3.911 3.919 1,044,362 -0.07(-1.75%)
Apr 25, 2005 3.915 3.998 3.915 3.989 718,564 +0.10(+2.62%)
Apr 22, 2005 3.912 3.945 3.863 3.887 726,709 -0.04(-0.93%)
Apr 21, 2005 3.812 3.925 3.802 3.924 561,548 +0.13(+3.38%)
Apr 20, 2005 3.912 3.914 3.781 3.796 812,684 -0.10(-2.44%)
Apr 19, 2005 3.807 3.912 3.801 3.891 832,594 +0.12(+3.26%)
Apr 18, 2005 3.709 3.774 3.657 3.768 1,812,702 +0.06(+1.58%)
Apr 15, 2005 3.906 3.906 3.709 3.709 984,180 -0.20(-5.04%)
Apr 14, 2005 3.972 4.018 3.906 3.906 540,733 -0.06(-1.45%)
Apr 13, 2005 4.077 4.099 3.960 3.964 1,074,227 -0.12(-3.03%)
Apr 12, 2005 4.116 4.116 4.035 4.087 907,255 -0.03(-0.75%)
Apr 11, 2005 4.122 4.141 4.062 4.118 294,122 +0.00(+0.03%)
Apr 08, 2005 4.210 4.219 4.112 4.117 766,077 -0.10(-2.44%)
Apr 07, 2005 4.249 4.296 4.200 4.220 1,035,312 -0.01(-0.16%)
Apr 06, 2005 4.188 4.254 4.175 4.227 685,080 +0.04(+0.92%)
Apr 05, 2005 4.213 4.269 4.158 4.188 564,715 -0.02(-0.58%)
Apr 04, 2005 4.232 4.246 4.177 4.212 982,370 -0.01(-0.26%)
Apr 01, 2005 4.171 4.232 4.157 4.223 874,223 +0.08(+1.92%)
Mar 31, 2005 4.077 4.199 4.077 4.144 952,053 +0.11(+2.77%)
Mar 30, 2005 3.972 4.032 3.869 4.032 741,642 +0.07(+1.79%)
Mar 29, 2005 4.102 4.114 3.949 3.961 809,969 -0.13(-3.24%)
Mar 28, 2005 4.073 4.124 4.067 4.094 790,511 +0.04(+1.06%)
Mar 24, 2005 4.088 4.116 4.050 4.051 819,471 +0.01(+0.16%)
Mar 23, 2005 4.166 4.166 4.035 4.044 681,460 -0.13(-3.02%)
Mar 22, 2005 4.177 4.280 4.168 4.170 965,628 -0.03(-0.66%)
Mar 21, 2005 4.188 4.213 4.137 4.198 421,274 -0.00(-0.03%)
Mar 18, 2005 4.204 4.249 4.161 4.199 890,061 +0.01(+0.16%)
Mar 17, 2005 4.155 4.210 4.116 4.192 781,461 +0.05(+1.17%)
Mar 16, 2005 4.138 4.204 4.086 4.144 1,000,922 +0.02(+0.40%)
Mar 15, 2005 4.261 4.293 4.116 4.127 860,196 -0.13(-3.16%)
Mar 14, 2005 4.227 4.281 4.188 4.262 660,192 +0.04(+0.84%)
Mar 11, 2005 4.190 4.309 4.183 4.227 785,986 +0.05(+1.14%)
Mar 10, 2005 4.326 4.326 4.179 4.179 735,759 -0.14(-3.27%)
Mar 09, 2005 4.461 4.461 4.312 4.320 664,265 -0.14(-3.15%)
Mar 08, 2005 4.442 4.484 4.424 4.461 852,051 +0.04(+0.80%)
Mar 07, 2005 4.486 4.486 4.398 4.425 897,301 -0.05(-1.21%)
Mar 04, 2005 4.376 4.493 4.348 4.480 862,006 +0.11(+2.50%)
Mar 03, 2005 4.320 4.392 4.309 4.370 939,835 +0.07(+1.64%)
Mar 02, 2005 4.287 4.333 4.271 4.299 791,416 +0.02(+0.54%)
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.