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 (%)
Sep 30, 2003 2.530 2.607 2.530 2.599 1,460,207 +0.07(+2.71%)
Sep 29, 2003 2.475 2.530 2.475 2.530 516,751 +0.06(+2.46%)
Sep 26, 2003 2.544 2.532 2.470 2.470 489,148 -0.07(-2.91%)
Sep 25, 2003 2.657 2.657 2.527 2.544 702,727 -0.13(-4.76%)
Sep 24, 2003 2.592 2.671 2.592 2.671 781,009 +0.11(+4.14%)
Sep 23, 2003 2.564 2.578 2.541 2.565 366,069 +0.00(+0.04%)
Sep 22, 2003 2.569 2.597 2.555 2.564 457,926 -0.01(-0.47%)
Sep 19, 2003 2.547 2.579 2.547 2.576 577,385 +0.03(+1.13%)
Sep 18, 2003 2.541 2.553 2.507 2.547 576,933 -0.00(-0.09%)
Sep 17, 2003 2.586 2.586 2.541 2.549 729,424 -0.05(-1.91%)
Sep 16, 2003 2.558 2.618 2.541 2.599 1,350,250 +0.05(+1.91%)
Sep 15, 2003 2.547 2.580 2.532 2.550 890,061 -0.00(-0.09%)
Sep 12, 2003 2.586 2.586 2.543 2.553 643,902 -0.03(-1.28%)
Sep 11, 2003 2.543 2.617 2.541 2.586 1,446,179 +0.04(+1.74%)
Sep 10, 2003 2.608 2.608 2.530 2.541 839,833 -0.07(-2.54%)
Sep 09, 2003 2.669 2.672 2.608 2.608 493,221 -0.06(-2.28%)
Sep 08, 2003 2.652 2.683 2.630 2.669 1,116,762 +0.01(+0.42%)
Sep 05, 2003 2.696 2.704 2.594 2.657 1,525,366 -0.05(-1.80%)
Sep 04, 2003 2.714 2.768 2.683 2.706 540,281 -0.01(-0.24%)
Sep 03, 2003 2.713 2.745 2.702 2.713 1,253,416 -0.01(-0.20%)
Sep 02, 2003 2.716 2.728 2.674 2.718 1,034,860 +0.00(+0.08%)
Aug 29, 2003 2.718 2.727 2.681 2.716 290,502 -0.01(-0.49%)
Aug 28, 2003 2.674 2.745 2.630 2.729 718,564 +0.01(+0.41%)
Aug 27, 2003 2.674 2.754 2.660 2.718 666,075 +0.03(+1.28%)
Aug 26, 2003 2.707 2.707 2.608 2.684 622,635 -0.04(-1.38%)
Aug 25, 2003 2.724 2.748 2.691 2.722 251,588 +0.00(+0.16%)
Aug 22, 2003 2.829 2.829 2.693 2.717 900,921 -0.10(-3.57%)
Aug 21, 2003 2.796 2.818 2.777 2.818 340,730 +0.03(+1.19%)
Aug 20, 2003 2.796 2.807 2.762 2.785 500,461 -0.02(-0.87%)
Aug 19, 2003 2.801 2.818 2.761 2.809 294,575 +0.02(+0.79%)
Aug 18, 2003 2.779 2.818 2.769 2.787 357,472 +0.02(+0.60%)
Aug 15, 2003 2.772 2.790 2.762 2.770 220,365 +0.00(+0.08%)
Aug 14, 2003 2.840 2.851 2.740 2.768 612,228 -0.06(-2.15%)
Aug 13, 2003 2.773 2.836 2.744 2.829 718,564 +0.06(+2.20%)
Aug 12, 2003 2.862 2.862 2.741 2.768 1,643,920 -0.14(-4.93%)
Aug 11, 2003 2.883 2.937 2.867 2.912 399,102 +0.03(+1.04%)
Aug 08, 2003 2.796 2.897 2.796 2.882 456,116 +0.11(+3.90%)
Aug 07, 2003 2.777 2.809 2.735 2.773 589,603 -0.00(-0.08%)
Aug 06, 2003 2.724 2.792 2.713 2.776 299,552 +0.05(+1.70%)
Aug 05, 2003 2.779 2.783 2.728 2.729 300,910 -0.05(-1.79%)
Aug 04, 2003 2.801 2.801 2.720 2.779 264,710 -0.02(-0.75%)
Aug 01, 2003 2.807 2.823 2.746 2.800 431,229 -0.02(-0.63%)
Jul 31, 2003 2.796 2.873 2.776 2.818 506,343 +0.03(+1.15%)
Jul 30, 2003 2.800 2.813 2.748 2.786 651,595 -0.01(-0.51%)
Jul 29, 2003 2.818 2.917 2.797 2.800 1,327,173 +0.00(+0.00%)
Jul 28, 2003 2.654 2.807 2.631 2.800 704,084 +0.14(+5.36%)
Jul 25, 2003 2.670 2.692 2.611 2.657 518,561 -0.01(-0.41%)
Jul 24, 2003 2.702 2.717 2.664 2.669 367,879 -0.03(-0.94%)
Jul 23, 2003 2.772 2.785 2.674 2.694 374,667 -0.08(-2.75%)
Jul 22, 2003 2.785 2.796 2.709 2.770 449,781 -0.00(-0.12%)
Jul 21, 2003 2.818 2.831 2.736 2.773 432,586 -0.04(-1.26%)
Jul 18, 2003 2.735 2.813 2.727 2.809 579,648 +0.09(+3.33%)
Jul 17, 2003 2.741 2.762 2.718 2.718 585,530 -0.02(-0.81%)
Jul 16, 2003 2.758 2.762 2.722 2.740 295,027 -0.02(-0.64%)
Jul 15, 2003 2.807 2.807 2.754 2.758 395,482 -0.05(-1.73%)
Jul 14, 2003 2.867 2.870 2.777 2.807 567,883 -0.06(-2.12%)
Jul 11, 2003 2.845 2.895 2.845 2.867 289,597 +0.03(+1.17%)
Jul 10, 2003 2.917 2.924 2.834 2.834 503,176 -0.08(-2.58%)
Jul 09, 2003 2.895 2.917 2.885 2.909 674,220 +0.03(+0.88%)
Jul 08, 2003 2.878 2.911 2.855 2.884 507,248 +0.01(+0.38%)
Jul 07, 2003 2.923 2.945 2.844 2.873 1,304,548 -0.05(-1.70%)
Jul 03, 2003 2.870 2.982 2.870 2.923 700,012 +0.04(+1.34%)
Jul 02, 2003 2.851 2.884 2.829 2.884 969,248 +0.03(+1.16%)
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.