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

Oceaneering International (NY: OII )

23.53 +0.04 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2006 6.202 6.206 5.982 6.080 2,039,937 -0.12(-1.96%)
Feb 27, 2006 6.319 6.352 6.192 6.202 1,334,415 -0.21(-3.33%)
Feb 24, 2006 6.451 6.522 6.404 6.416 1,715,288 +0.04(+0.67%)
Feb 23, 2006 6.247 6.407 6.217 6.373 1,832,724 +0.13(+2.01%)
Feb 22, 2006 6.352 6.352 6.186 6.247 1,541,628 -0.11(-1.73%)
Feb 21, 2006 6.341 6.479 6.266 6.357 1,372,956 +0.10(+1.62%)
Feb 17, 2006 6.286 6.352 6.148 6.256 1,250,532 +0.13(+2.12%)
Feb 16, 2006 5.955 6.147 5.947 6.126 1,724,357 +0.30(+5.19%)
Feb 15, 2006 5.904 5.971 5.762 5.824 1,130,830 -0.08(-1.36%)
Feb 14, 2006 5.956 6.001 5.787 5.904 1,422,832 -0.05(-0.87%)
Feb 13, 2006 6.040 6.153 5.906 5.956 866,939 -0.11(-1.75%)
Feb 10, 2006 6.010 6.130 5.942 6.062 1,333,055 +0.05(+0.90%)
Feb 09, 2006 6.154 6.270 5.983 6.008 2,139,236 -0.09(-1.50%)
Feb 08, 2006 6.026 6.176 5.949 6.099 1,190,228 +0.08(+1.30%)
Feb 07, 2006 6.321 6.321 5.973 6.021 1,261,415 -0.31(-4.91%)
Feb 06, 2006 6.291 6.370 6.219 6.332 1,192,948 +0.11(+1.72%)
Feb 03, 2006 6.323 6.379 6.184 6.225 1,090,929 -0.10(-1.53%)
Feb 02, 2006 6.346 6.409 6.151 6.322 1,057,829 -0.03(-0.52%)
Feb 01, 2006 6.550 6.629 6.347 6.355 1,100,450 -0.20(-3.00%)
Jan 31, 2006 6.528 6.556 6.418 6.551 1,097,276 +0.02(+0.35%)
Jan 30, 2006 6.490 6.614 6.490 6.528 1,097,730 +0.08(+1.18%)
Jan 27, 2006 6.287 6.527 6.300 6.452 1,459,559 +0.17(+2.65%)
Jan 26, 2006 6.292 6.350 6.208 6.286 2,387,257 +0.01(+0.11%)
Jan 25, 2006 6.385 6.390 6.191 6.279 1,830,003 -0.08(-1.30%)
Jan 24, 2006 6.374 6.418 6.324 6.362 1,134,910 -0.02(-0.36%)
Jan 23, 2006 6.341 6.437 6.270 6.385 1,418,298 +0.07(+1.05%)
Jan 20, 2006 6.302 6.385 6.226 6.319 1,366,608 +0.08(+1.22%)
Jan 19, 2006 6.071 6.273 6.054 6.243 1,648,182 +0.18(+2.98%)
Jan 18, 2006 6.093 6.093 5.966 6.062 821,144 -0.04(-0.58%)
Jan 17, 2006 6.120 6.130 6.041 6.097 1,187,507 +0.03(+0.53%)
Jan 13, 2006 5.968 6.120 5.968 6.065 1,271,390 +0.09(+1.55%)
Jan 12, 2006 5.988 6.048 5.921 5.972 1,140,351 -0.02(-0.26%)
Jan 11, 2006 5.930 6.037 5.856 5.988 1,054,655 +0.06(+0.99%)
Jan 10, 2006 5.820 5.999 5.816 5.929 958,983 +0.10(+1.68%)
Jan 09, 2006 5.870 5.900 5.749 5.831 922,256 -0.05(-0.79%)
Jan 06, 2006 5.701 5.889 5.694 5.878 1,068,711 +0.23(+4.14%)
Jan 05, 2006 5.900 5.901 5.617 5.644 1,736,145 -0.29(-4.83%)
Jan 04, 2006 5.800 5.971 5.776 5.930 823,864 +0.09(+1.53%)
Jan 03, 2006 5.525 5.848 5.525 5.841 1,044,680 +0.35(+6.41%)
Dec 30, 2005 5.507 5.602 5.398 5.489 1,131,736 -0.07(-1.31%)
Dec 29, 2005 5.597 5.668 5.549 5.562 725,925 -0.03(-0.61%)
Dec 28, 2005 5.575 5.644 5.532 5.596 1,017,021 +0.03(+0.57%)
Dec 27, 2005 5.792 5.792 5.564 5.564 926,790 -0.23(-3.92%)
Dec 23, 2005 5.833 5.833 5.733 5.792 438,910 -0.04(-0.76%)
Dec 22, 2005 5.867 5.902 5.786 5.836 473,370 -0.02(-0.41%)
Dec 21, 2005 5.723 5.875 5.723 5.860 1,149,873 +0.16(+2.79%)
Dec 20, 2005 5.574 5.763 5.568 5.701 554,986 +0.13(+2.27%)
Dec 19, 2005 5.694 5.757 5.548 5.574 795,299 -0.12(-2.11%)
Dec 16, 2005 5.856 5.856 5.694 5.694 1,261,415 -0.15(-2.57%)
Dec 15, 2005 5.944 5.972 5.763 5.844 903,666 -0.12(-2.07%)
Dec 14, 2005 6.004 6.036 5.907 5.968 679,676 -0.04(-0.61%)
Dec 13, 2005 6.059 6.095 5.978 6.004 759,025 -0.05(-0.78%)
Dec 12, 2005 6.062 6.082 5.960 6.052 1,091,382 +0.06(+0.92%)
Dec 09, 2005 5.945 5.997 5.878 5.997 981,201 +0.06(+0.98%)
Dec 08, 2005 5.803 5.962 5.803 5.938 1,366,608 +0.14(+2.34%)
Dec 07, 2005 5.805 5.911 5.758 5.803 696,000 +0.00(+0.02%)
Dec 06, 2005 5.826 5.892 5.756 5.801 924,070 -0.02(-0.42%)
Dec 05, 2005 5.810 5.861 5.746 5.826 798,019 +0.06(+0.99%)
Dec 02, 2005 5.781 5.875 5.660 5.768 1,099,544 -0.01(-0.17%)
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.