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

Oceaneering International (NY: OII )

22.22 -0.69 (-3.01%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 29, 2005 3.662 3.769 3.474 3.618 2,345,089 -0.04(-1.20%)
Apr 28, 2005 3.777 3.777 3.661 3.662 587,632 -0.13(-3.40%)
Apr 27, 2005 3.904 3.904 3.767 3.791 955,809 -0.12(-3.07%)
Apr 26, 2005 3.980 4.002 3.903 3.911 1,046,493 -0.07(-1.75%)
Apr 25, 2005 3.907 3.990 3.907 3.981 720,031 +0.10(+2.62%)
Apr 22, 2005 3.904 3.937 3.855 3.879 728,192 -0.04(-0.93%)
Apr 21, 2005 3.804 3.917 3.794 3.916 562,694 +0.13(+3.38%)
Apr 20, 2005 3.904 3.906 3.774 3.788 814,342 -0.09(-2.44%)
Apr 19, 2005 3.799 3.904 3.793 3.883 834,293 +0.12(+3.26%)
Apr 18, 2005 3.702 3.766 3.650 3.760 1,816,401 +0.06(+1.58%)
Apr 15, 2005 3.898 3.898 3.702 3.702 986,188 -0.20(-5.04%)
Apr 14, 2005 3.964 4.010 3.898 3.898 541,837 -0.06(-1.45%)
Apr 13, 2005 4.069 4.091 3.952 3.955 1,076,419 -0.12(-3.03%)
Apr 12, 2005 4.108 4.108 4.027 4.079 909,107 -0.03(-0.75%)
Apr 11, 2005 4.113 4.133 4.054 4.110 294,723 +0.00(+0.03%)
Apr 08, 2005 4.201 4.210 4.103 4.109 767,640 -0.10(-2.44%)
Apr 07, 2005 4.240 4.287 4.191 4.211 1,037,425 -0.01(-0.16%)
Apr 06, 2005 4.179 4.246 4.166 4.218 686,478 +0.04(+0.92%)
Apr 05, 2005 4.205 4.260 4.150 4.179 565,868 -0.02(-0.58%)
Apr 04, 2005 4.223 4.238 4.168 4.204 984,375 -0.01(-0.26%)
Apr 01, 2005 4.163 4.223 4.148 4.215 876,007 +0.08(+1.92%)
Mar 31, 2005 4.069 4.190 4.069 4.135 953,996 +0.11(+2.77%)
Mar 30, 2005 3.964 4.024 3.861 4.024 743,155 +0.07(+1.79%)
Mar 29, 2005 4.093 4.105 3.941 3.953 811,622 -0.13(-3.24%)
Mar 28, 2005 4.065 4.115 4.059 4.086 792,125 +0.04(+1.06%)
Mar 24, 2005 4.080 4.108 4.042 4.043 821,144 +0.01(+0.16%)
Mar 23, 2005 4.157 4.157 4.027 4.036 682,850 -0.13(-3.02%)
Mar 22, 2005 4.168 4.271 4.160 4.162 967,598 -0.03(-0.66%)
Mar 21, 2005 4.179 4.205 4.129 4.189 422,134 -0.00(-0.03%)
Mar 18, 2005 4.196 4.240 4.153 4.190 891,877 +0.01(+0.16%)
Mar 17, 2005 4.146 4.201 4.108 4.184 783,056 +0.05(+1.17%)
Mar 16, 2005 4.130 4.196 4.078 4.135 1,002,965 +0.02(+0.40%)
Mar 15, 2005 4.252 4.284 4.108 4.119 861,951 -0.13(-3.16%)
Mar 14, 2005 4.218 4.272 4.179 4.253 661,540 +0.04(+0.84%)
Mar 11, 2005 4.182 4.301 4.175 4.218 787,590 +0.05(+1.14%)
Mar 10, 2005 4.317 4.317 4.171 4.171 737,261 -0.14(-3.27%)
Mar 09, 2005 4.452 4.452 4.303 4.312 665,620 -0.14(-3.15%)
Mar 08, 2005 4.433 4.475 4.415 4.452 853,790 +0.04(+0.80%)
Mar 07, 2005 4.477 4.477 4.389 4.416 899,132 -0.05(-1.21%)
Mar 04, 2005 4.367 4.484 4.339 4.470 863,765 +0.11(+2.50%)
Mar 03, 2005 4.312 4.383 4.301 4.361 941,753 +0.07(+1.64%)
Mar 02, 2005 4.279 4.324 4.262 4.291 793,031 +0.02(+0.54%)
Mar 01, 2005 4.383 4.384 4.249 4.268 1,507,622 -0.13(-3.01%)
Feb 28, 2005 4.394 4.438 4.270 4.400 1,052,388 +0.01(+0.20%)
Feb 25, 2005 4.416 4.447 4.376 4.391 1,552,510 -0.04(-0.82%)
Feb 24, 2005 4.427 4.444 4.339 4.427 942,660 -0.02(-0.40%)
Feb 23, 2005 4.411 4.466 4.404 4.445 930,418 +0.03(+0.77%)
Feb 22, 2005 4.464 4.464 4.372 4.411 1,895,296 -0.08(-1.82%)
Feb 18, 2005 4.401 4.499 4.400 4.493 731,820 +0.09(+2.13%)
Feb 17, 2005 4.560 4.560 4.398 4.399 744,062 -0.17(-3.79%)
Feb 16, 2005 4.422 4.573 4.405 4.572 1,411,950 +0.16(+3.73%)
Feb 15, 2005 4.328 4.412 4.323 4.408 831,119 +0.08(+1.78%)
Feb 14, 2005 4.383 4.388 4.302 4.330 415,786 -0.03(-0.71%)
Feb 11, 2005 4.314 4.390 4.305 4.361 654,738 +0.04(+0.89%)
Feb 10, 2005 4.195 4.351 4.195 4.323 1,201,563 +0.13(+3.00%)
Feb 09, 2005 4.246 4.296 4.190 4.197 589,446 -0.05(-1.14%)
Feb 08, 2005 4.168 4.257 4.162 4.246 422,134 +0.09(+2.15%)
Feb 07, 2005 4.251 4.251 4.126 4.156 754,491 -0.08(-1.98%)
Feb 04, 2005 4.262 4.287 4.217 4.240 680,130 -0.03(-0.65%)
Feb 03, 2005 4.295 4.295 4.189 4.268 614,384 -0.03(-0.67%)
Feb 02, 2005 4.254 4.296 4.244 4.296 739,981 +0.04(+0.85%)
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.