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

Oceaneering International (NY: OII )

23.72 +0.19 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 28, 2003 2.398 2.424 2.391 2.409 202,678 +0.01(+0.51%)
Nov 26, 2003 2.411 2.418 2.394 2.397 566,321 -0.02(-0.96%)
Nov 25, 2003 2.409 2.434 2.391 2.420 626,626 +0.01(+0.46%)
Nov 24, 2003 2.409 2.425 2.358 2.409 822,957 -0.02(-0.68%)
Nov 21, 2003 2.448 2.448 2.423 2.426 410,345 -0.01(-0.54%)
Nov 20, 2003 2.430 2.452 2.401 2.439 782,603 +0.03(+1.05%)
Nov 19, 2003 2.393 2.445 2.382 2.414 519,619 +0.02(+0.88%)
Nov 18, 2003 2.448 2.452 2.389 2.393 523,246 -0.06(-2.25%)
Nov 17, 2003 2.439 2.473 2.427 2.448 533,222 -0.04(-1.77%)
Nov 14, 2003 2.514 2.526 2.472 2.492 924,977 -0.02(-0.88%)
Nov 13, 2003 2.520 2.532 2.494 2.514 667,887 -0.01(-0.22%)
Nov 12, 2003 2.492 2.520 2.492 2.520 757,665 +0.02(+0.62%)
Nov 11, 2003 2.650 2.651 2.401 2.504 3,103,207 -0.15(-5.49%)
Nov 10, 2003 2.729 2.729 2.650 2.650 476,544 -0.06(-2.12%)
Nov 07, 2003 2.663 2.713 2.641 2.707 771,721 +0.06(+2.25%)
Nov 06, 2003 2.672 2.673 2.617 2.648 240,766 -0.00(-0.12%)
Nov 05, 2003 2.580 2.675 2.553 2.651 486,973 +0.06(+2.34%)
Nov 04, 2003 2.580 2.636 2.553 2.590 394,339 -0.00(-0.17%)
Nov 03, 2003 2.558 2.613 2.558 2.595 413,519 +0.05(+2.04%)
Oct 31, 2003 2.565 2.579 2.543 2.543 416,693 +0.00(+0.17%)
Oct 30, 2003 2.609 2.609 2.518 2.538 291,095 -0.05(-1.83%)
Oct 29, 2003 2.591 2.619 2.572 2.586 346,413 +0.02(+0.64%)
Oct 28, 2003 2.534 2.569 2.503 2.569 496,041 +0.04(+1.52%)
Oct 27, 2003 2.509 2.595 2.509 2.531 440,271 +0.03(+1.10%)
Oct 24, 2003 2.531 2.536 2.499 2.503 299,257 -0.04(-1.60%)
Oct 23, 2003 2.542 2.586 2.526 2.544 333,263 -0.01(-0.39%)
Oct 22, 2003 2.658 2.667 2.554 2.554 357,748 -0.10(-3.90%)
Oct 21, 2003 2.586 2.676 2.574 2.658 442,084 +0.08(+2.99%)
Oct 20, 2003 2.601 2.620 2.580 2.580 162,324 -0.02(-0.85%)
Oct 17, 2003 2.624 2.630 2.596 2.602 363,643 -0.03(-1.09%)
Oct 16, 2003 2.624 2.666 2.608 2.631 311,499 +0.01(+0.25%)
Oct 15, 2003 2.675 2.675 2.606 2.624 579,017 -0.07(-2.50%)
Oct 14, 2003 2.664 2.692 2.658 2.692 306,058 -0.00(-0.16%)
Oct 13, 2003 2.659 2.713 2.663 2.696 202,225 +0.04(+1.41%)
Oct 10, 2003 2.663 2.677 2.639 2.659 316,940 -0.01(-0.37%)
Oct 09, 2003 2.673 2.701 2.648 2.669 276,586 +0.00(+0.00%)
Oct 08, 2003 2.718 2.735 2.661 2.669 361,829 -0.06(-2.18%)
Oct 07, 2003 2.731 2.746 2.716 2.728 317,847 -0.00(-0.12%)
Oct 06, 2003 2.745 2.757 2.725 2.731 578,110 +0.00(+0.12%)
Oct 03, 2003 2.669 2.727 2.661 2.728 629,347 +0.07(+2.49%)
Oct 02, 2003 2.642 2.676 2.618 2.662 394,022 +0.00(+0.04%)
Oct 01, 2003 2.613 2.653 2.602 2.661 838,827 +0.07(+2.59%)
Sep 30, 2003 2.525 2.601 2.525 2.594 1,463,187 +0.07(+2.71%)
Sep 29, 2003 2.470 2.525 2.470 2.525 517,805 +0.06(+2.46%)
Sep 26, 2003 2.538 2.526 2.465 2.465 490,147 -0.07(-2.91%)
Sep 25, 2003 2.652 2.652 2.522 2.538 704,161 -0.13(-4.76%)
Sep 24, 2003 2.587 2.665 2.587 2.665 782,603 +0.11(+4.14%)
Sep 23, 2003 2.558 2.573 2.536 2.559 366,816 +0.00(+0.04%)
Sep 22, 2003 2.564 2.591 2.550 2.558 458,861 -0.01(-0.47%)
Sep 19, 2003 2.542 2.574 2.542 2.570 578,564 +0.03(+1.13%)
Sep 18, 2003 2.536 2.547 2.502 2.542 578,110 -0.00(-0.09%)
Sep 17, 2003 2.580 2.580 2.536 2.544 730,913 -0.05(-1.91%)
Sep 16, 2003 2.553 2.612 2.536 2.594 1,353,005 +0.05(+1.91%)
Sep 15, 2003 2.542 2.575 2.526 2.545 891,877 -0.00(-0.09%)
Sep 12, 2003 2.580 2.580 2.537 2.547 645,216 -0.03(-1.28%)
Sep 11, 2003 2.537 2.611 2.536 2.580 1,449,131 +0.04(+1.74%)
Sep 10, 2003 2.602 2.602 2.525 2.536 841,547 -0.07(-2.54%)
Sep 09, 2003 2.663 2.666 2.602 2.602 494,228 -0.06(-2.28%)
Sep 08, 2003 2.647 2.677 2.624 2.663 1,119,041 +0.01(+0.42%)
Sep 05, 2003 2.691 2.698 2.589 2.652 1,528,479 -0.05(-1.80%)
Sep 04, 2003 2.708 2.762 2.677 2.701 541,383 -0.01(-0.24%)
Sep 03, 2003 2.707 2.739 2.696 2.707 1,255,974 -0.01(-0.20%)
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.