Oceaneering International, Inc. OII
NYSE · United States · Producer Manufacturing
$44.52+0.88 (+2.03%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44.47 | +1.93% | $43.38 | $44.60 | $43.13 | 337.60K |
| 2026-09-30 | $43.63 | -1.33% | $44.20 | $44.55 | $43.27 | 1.23M |
| 2026-09-29 | $44.22 | -3.53% | $45.11 | $45.52 | $43.62 | 1.02M |
| 2026-09-28 | $45.84 | -0.91% | $46.66 | $47.01 | $45.67 | 538.30K |
| 2026-09-25 | $46.26 | -0.88% | $46.28 | $47.50 | $46.21 | 900.00K |
| 2026-09-24 | $46.67 | +0.93% | $46.93 | $46.94 | $45.70 | 703.10K |
| 2026-09-23 | $46.24 | +0.28% | $46.35 | $46.49 | $45.37 | 432.10K |
| 2026-09-22 | $46.11 | +0.39% | $45.40 | $46.33 | $45.26 | 961.50K |
| 2026-09-21 | $45.93 | -0.78% | $46.26 | $46.50 | $45.32 | 874.20K |
| 2026-09-18 | $46.29 | +0.19% | $46.15 | $46.46 | $45.18 | 2.66M |
| 2026-09-17 | $46.20 | -0.88% | $47.00 | $47.57 | $46.01 | 794.10K |
| 2026-09-16 | $46.61 | -2.24% | $47.38 | $47.72 | $45.54 | 895.50K |
| 2026-09-15 | $47.68 | +2.41% | $46.86 | $48.29 | $46.52 | 1.02M |
| 2026-09-14 | $46.56 | -8.87% | $50.41 | $50.41 | $46.16 | 1.09M |
| 2026-09-11 | $51.09 | +1.03% | $50.88 | $51.40 | $50.51 | 1.14M |
| 2026-09-10 | $50.57 | +4.29% | $49.03 | $51.06 | $49.01 | 956.50K |
| 2026-09-09 | $48.49 | -4.32% | $50.79 | $51.47 | $48.45 | 961.80K |
| 2026-09-08 | $50.68 | -1.40% | $52.02 | $52.03 | $50.56 | 639.70K |
| 2026-09-04 | $51.40 | -0.73% | $51.33 | $51.97 | $50.99 | 394.00K |
| 2026-09-03 | $51.78 | +0.29% | $51.81 | $52.45 | $51.25 | 843.80K |
| 2026-09-02 | $51.63 | +0.60% | $51.25 | $52.38 | $50.52 | 649.00K |
| 2026-09-01 | $51.32 | -0.85% | $52.07 | $52.70 | $51.18 | 613.20K |
| 2026-08-31 | $51.76 | +2.31% | $51.91 | $52.20 | $50.76 | 926.10K |
| 2026-08-28 | $50.59 | -1.21% | $50.69 | $51.78 | $50.00 | 578.60K |
| 2026-08-27 | $51.21 | +3.20% | $49.27 | $51.56 | $49.04 | 960.30K |
| 2026-08-26 | $49.62 | -0.58% | $49.50 | $49.88 | $48.15 | 912.80K |
| 2026-08-25 | $49.91 | -1.09% | $50.66 | $52.18 | $49.89 | 1.08M |
| 2026-08-24 | $50.46 | -4.79% | $52.49 | $53.37 | $49.87 | 825.40K |
| 2026-08-21 | $53.00 | +0.97% | $52.90 | $53.85 | $51.88 | 964.30K |
| 2026-08-20 | $52.49 | -0.38% | $53.03 | $53.59 | $51.26 | 715.10K |
| 2026-08-19 | $52.69 | -0.77% | $53.64 | $54.00 | $52.46 | 1.03M |
| 2026-08-18 | $53.10 | -1.87% | $53.91 | $54.00 | $52.12 | 1.06M |
| 2026-08-17 | $54.11 | +3.66% | $52.36 | $54.25 | $51.95 | 2.03M |
| 2026-08-14 | $52.20 | +1.66% | $51.44 | $53.10 | $51.26 | 447.80K |
| 2026-08-13 | $51.35 | +0.65% | $50.78 | $51.69 | $50.39 | 519.50K |
| 2026-08-12 | $51.02 | +0.51% | $51.03 | $51.42 | $49.78 | 708.30K |
| 2026-08-11 | $50.76 | -0.70% | $51.41 | $52.00 | $50.55 | 463.30K |
| 2026-08-10 | $51.12 | +6.57% | $48.52 | $51.14 | $48.47 | 753.30K |
| 2026-08-07 | $47.97 | -2.60% | $48.81 | $49.28 | $47.93 | 599.20K |
| 2026-08-06 | $49.25 | +2.45% | $49.25 | $50.10 | $48.84 | 940.80K |
| 2026-08-05 | $48.07 | -4.68% | $50.42 | $50.46 | $48.04 | 1.01M |
| 2026-08-04 | $50.43 | +3.51% | $48.48 | $50.60 | $48.34 | 884.20K |
| 2026-08-03 | $48.72 | -0.12% | $48.12 | $49.27 | $47.01 | 702.70K |
| 2026-07-31 | $48.78 | +2.39% | $48.44 | $48.99 | $47.14 | 730.40K |
| 2026-07-30 | $47.64 | +2.28% | $46.84 | $48.24 | $46.58 | 752.70K |
| 2026-07-29 | $46.58 | -2.94% | $49.01 | $50.14 | $46.57 | 1.21M |
| 2026-07-28 | $47.99 | -8.01% | $51.82 | $52.14 | $47.56 | 1.50M |
| 2026-07-27 | $52.17 | -1.06% | $51.61 | $53.98 | $51.10 | 1.67M |
| 2026-07-24 | $52.73 | +9.81% | $48.26 | $53.10 | $47.66 | 3.96M |
| 2026-07-23 | $48.02 | +6.71% | $47.22 | $51.48 | $46.49 | 2.60M |
| 2026-07-22 | $45.00 | +0.78% | $45.13 | $45.91 | $44.85 | 1.33M |
| 2026-07-21 | $44.65 | +4.27% | $43.50 | $45.14 | $42.86 | 915.60K |
| 2026-07-20 | $42.82 | +1.28% | $42.22 | $43.58 | $42.06 | 882.60K |
| 2026-07-17 | $42.28 | -0.05% | $42.43 | $42.94 | $41.42 | 575.90K |
| 2026-07-16 | $42.30 | -0.84% | $42.50 | $43.15 | $42.15 | 876.20K |
| 2026-07-15 | $42.66 | -1.43% | $43.51 | $43.61 | $41.92 | 964.70K |
| 2026-07-14 | $43.28 | +0.14% | $43.96 | $44.22 | $42.54 | 756.60K |
| 2026-07-13 | $43.22 | +2.66% | $42.42 | $43.92 | $42.42 | 838.20K |
| 2026-07-10 | $42.10 | +3.49% | $40.62 | $42.31 | $40.50 | 779.60K |
| 2026-07-09 | $40.68 | -1.19% | $41.10 | $41.36 | $40.57 | 760.80K |
| 2026-07-08 | $41.17 | +3.23% | $40.23 | $41.49 | $40.23 | 958.00K |
| 2026-07-07 | $39.88 | +2.57% | $38.97 | $40.04 | $38.83 | 1.05M |
| 2026-07-06 | $38.88 | +0.99% | $38.53 | $40.15 | $38.53 | 928.50K |
| 2026-07-02 | $38.50 | -2.26% | $39.52 | $40.01 | $37.89 | 746.90K |
| 2026-07-01 | $39.39 | -2.79% | $40.43 | $40.79 | $39.38 | 826.70K |
| 2026-06-30 | $40.52 | +2.50% | $39.73 | $41.15 | $39.63 | 1.43M |
| 2026-06-29 | $39.53 | -1.25% | $39.91 | $40.66 | $39.16 | 1.42M |
| 2026-06-26 | $40.03 | +1.68% | $39.22 | $40.03 | $38.65 | 4.92M |
| 2026-06-25 | $39.37 | +8.49% | $36.50 | $39.41 | $36.36 | 1.41M |
| 2026-06-24 | $36.29 | +0.03% | $35.51 | $36.37 | $34.80 | 1.14M |
| 2026-06-23 | $36.28 | +0.25% | $35.67 | $36.86 | $35.67 | 693.40K |
| 2026-06-22 | $36.19 | +0.36% | $36.06 | $36.50 | $35.09 | 1.08M |
| 2026-06-18 | $36.06 | +1.58% | $36.42 | $36.42 | $35.18 | 2.24M |
| 2026-06-17 | $35.50 | -4.85% | $37.40 | $37.50 | $35.07 | 1.56M |
| 2026-06-16 | $37.31 | -1.53% | $37.69 | $38.24 | $37.12 | 706.50K |
| 2026-06-15 | $37.89 | -3.81% | $39.05 | $39.50 | $37.83 | 693.80K |
| 2026-06-12 | $39.39 | -1.03% | $39.50 | $39.84 | $38.88 | 843.90K |
| 2026-06-11 | $39.80 | +1.27% | $39.96 | $40.17 | $39.18 | 645.60K |
| 2026-06-10 | $39.30 | +0.74% | $39.10 | $40.21 | $39.00 | 821.00K |
| 2026-06-09 | $39.01 | -0.46% | $39.22 | $39.50 | $37.84 | 725.40K |
| 2026-06-08 | $39.19 | +5.49% | $37.96 | $39.61 | $37.96 | 593.60K |
| 2026-06-05 | $37.15 | -6.61% | $39.53 | $39.53 | $36.70 | 637.70K |
| 2026-06-04 | $39.78 | +4.71% | $37.62 | $39.93 | $37.49 | 692.10K |
| 2026-06-03 | $37.99 | -1.76% | $38.53 | $38.80 | $37.85 | 784.80K |
| 2026-06-02 | $38.67 | +3.29% | $37.74 | $38.97 | $37.73 | 1.09M |
| 2026-06-01 | $37.44 | -2.07% | $38.33 | $38.43 | $36.34 | 1.23M |
| 2026-05-29 | $38.23 | -0.16% | $38.21 | $38.91 | $37.53 | 1.23M |
| 2026-05-28 | $38.29 | -1.29% | $38.84 | $39.37 | $37.88 | 1.59M |
| 2026-05-27 | $38.79 | -0.67% | $38.27 | $38.83 | $37.03 | 1.04M |
| 2026-05-26 | $39.05 | +0.72% | $38.88 | $39.99 | $38.63 | 760.80K |