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

Oceaneering International (NY: OII )

24.78 +0.74 (+3.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 29, 2004 3.983 4.033 3.898 3.928 766,077 -0.04(-1.09%)
Oct 28, 2004 3.983 4.022 3.917 3.971 1,208,166 -0.03(-0.64%)
Oct 27, 2004 4.116 4.147 3.954 3.997 959,293 -0.11(-2.72%)
Oct 26, 2004 4.072 4.114 4.019 4.108 403,174 +0.04(+0.92%)
Oct 25, 2004 4.003 4.082 3.948 4.071 566,525 +0.07(+1.68%)
Oct 22, 2004 4.077 4.104 4.000 4.003 686,437 -0.07(-1.71%)
Oct 21, 2004 4.039 4.104 4.033 4.073 474,669 +0.05(+1.18%)
Oct 20, 2004 3.912 4.077 3.912 4.025 588,245 +0.13(+3.32%)
Oct 19, 2004 3.890 3.960 3.862 3.896 673,767 +0.01(+0.34%)
Oct 18, 2004 4.033 4.033 3.883 3.883 716,302 -0.14(-3.46%)
Oct 15, 2004 4.008 4.049 3.959 4.022 571,503 +0.03(+0.66%)
Oct 14, 2004 3.945 4.057 3.896 3.996 759,742 +0.10(+2.55%)
Oct 13, 2004 3.976 3.976 3.834 3.896 1,335,770 -0.08(-2.06%)
Oct 12, 2004 4.033 4.056 3.968 3.978 526,706 -0.04(-1.10%)
Oct 11, 2004 4.193 4.193 3.979 4.022 1,600,933 -0.16(-3.86%)
Oct 08, 2004 4.181 4.227 4.162 4.183 804,086 +0.00(+0.11%)
Oct 07, 2004 4.293 4.298 4.174 4.179 872,866 -0.11(-2.53%)
Oct 06, 2004 4.144 4.298 4.144 4.287 1,983,745 +0.15(+3.74%)
Oct 05, 2004 4.177 4.188 4.126 4.133 1,402,287 -0.02(-0.58%)
Oct 04, 2004 4.309 4.316 4.144 4.157 1,759,307 -0.13(-2.97%)
Oct 01, 2004 4.199 4.293 4.116 4.284 1,417,219 +0.21(+5.24%)
Sep 30, 2004 4.077 4.107 4.064 4.071 518,561 -0.01(-0.16%)
Sep 29, 2004 4.099 4.105 4.050 4.077 914,495 -0.05(-1.13%)
Sep 28, 2004 4.022 4.165 4.022 4.124 1,588,263 +0.11(+2.67%)
Sep 27, 2004 3.935 4.051 3.934 4.017 1,376,947 +0.08(+2.11%)
Sep 24, 2004 3.823 3.939 3.820 3.934 653,405 +0.10(+2.68%)
Sep 23, 2004 3.840 3.840 3.792 3.831 742,547 +0.00(+0.06%)
Sep 22, 2004 3.856 3.859 3.812 3.829 632,590 -0.03(-0.72%)
Sep 21, 2004 3.807 3.857 3.782 3.856 752,954 +0.06(+1.48%)
Sep 20, 2004 3.851 3.854 3.800 3.800 670,600 -0.05(-1.32%)
Sep 17, 2004 3.840 3.854 3.811 3.851 681,007 +0.04(+1.13%)
Sep 16, 2004 3.873 3.906 3.779 3.808 1,887,816 -0.08(-2.13%)
Sep 15, 2004 3.829 3.915 3.807 3.891 1,719,487 +0.07(+1.82%)
Sep 14, 2004 3.801 3.835 3.751 3.821 1,290,068 +0.04(+1.02%)
Sep 13, 2004 3.768 3.800 3.754 3.782 835,761 +0.04(+1.00%)
Sep 10, 2004 3.729 3.751 3.690 3.745 796,394 +0.01(+0.21%)
Sep 09, 2004 3.653 3.748 3.643 3.737 666,980 +0.09(+2.48%)
Sep 08, 2004 3.657 3.669 3.642 3.646 406,342 -0.01(-0.24%)
Sep 07, 2004 3.663 3.674 3.629 3.655 504,533 -0.01(-0.36%)
Sep 03, 2004 3.630 3.683 3.612 3.669 689,605 +0.05(+1.28%)
Sep 02, 2004 3.619 3.634 3.582 3.622 527,611 +0.01(+0.28%)
Sep 01, 2004 3.503 3.620 3.493 3.612 958,388 +0.07(+2.09%)
Aug 31, 2004 3.476 3.540 3.476 3.538 440,279 +0.08(+2.27%)
Aug 30, 2004 3.481 3.506 3.430 3.460 589,603 -0.03(-0.92%)
Aug 27, 2004 3.460 3.502 3.442 3.492 464,261 +0.03(+0.93%)
Aug 26, 2004 3.449 3.482 3.423 3.460 556,118 +0.01(+0.35%)
Aug 25, 2004 3.420 3.464 3.417 3.448 611,323 +0.02(+0.65%)
Aug 24, 2004 3.425 3.430 3.409 3.425 842,548 -0.01(-0.32%)
Aug 23, 2004 3.512 3.519 3.419 3.436 746,167 -0.08(-2.14%)
Aug 20, 2004 3.445 3.549 3.440 3.512 1,607,720 +0.13(+3.86%)
Aug 19, 2004 3.404 3.448 3.360 3.381 938,025 -0.02(-0.46%)
Aug 18, 2004 3.304 3.397 3.303 3.397 1,640,753 +0.09(+2.81%)
Aug 17, 2004 3.359 3.359 3.249 3.304 1,035,312 -0.06(-1.64%)
Aug 16, 2004 3.354 3.390 3.319 3.359 1,039,837 +0.01(+0.33%)
Aug 13, 2004 3.361 3.397 3.323 3.348 1,306,358 -0.00(-0.07%)
Aug 12, 2004 3.519 3.522 3.340 3.350 1,108,617 -0.17(-4.86%)
Aug 11, 2004 3.492 3.532 3.466 3.522 753,407 +0.02(+0.70%)
Aug 10, 2004 3.476 3.526 3.469 3.497 480,099 +0.02(+0.60%)
Aug 09, 2004 3.481 3.514 3.470 3.476 602,725 -0.00(-0.13%)
Aug 06, 2004 3.586 3.586 3.470 3.481 945,265 -0.10(-2.93%)
Aug 05, 2004 3.713 3.727 3.569 3.586 1,182,374 -0.14(-3.77%)
Aug 04, 2004 3.757 3.759 3.680 3.726 758,384 -0.03(-0.68%)
Aug 03, 2004 3.729 3.801 3.726 3.751 352,042 +0.01(+0.30%)
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.