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 (%)
May 28, 2004 3.484 3.566 3.484 3.493 676,935 +0.01(+0.35%)
May 27, 2004 3.524 3.524 3.365 3.481 1,230,338 -0.03(-0.91%)
May 26, 2004 3.536 3.562 3.480 3.513 905,446 -0.04(-1.12%)
May 25, 2004 3.422 3.553 3.398 3.553 853,861 +0.14(+4.05%)
May 24, 2004 3.304 3.422 3.298 3.414 991,872 +0.10(+3.10%)
May 21, 2004 3.337 3.348 3.234 3.312 754,764 -0.02(-0.63%)
May 20, 2004 3.329 3.376 3.315 3.333 1,233,053 +0.00(+0.10%)
May 19, 2004 3.271 3.334 3.238 3.329 1,357,490 +0.06(+1.79%)
May 18, 2004 3.311 3.311 3.210 3.271 631,685 -0.04(-1.20%)
May 17, 2004 3.221 3.323 3.204 3.311 675,125 +0.08(+2.32%)
May 14, 2004 3.223 3.330 3.221 3.235 446,161 +0.01(+0.38%)
May 13, 2004 3.242 3.287 3.222 3.223 521,276 -0.02(-0.58%)
May 12, 2004 3.193 3.243 3.127 3.242 676,030 +0.05(+1.45%)
May 11, 2004 3.145 3.259 3.145 3.196 752,502 +0.06(+1.97%)
May 10, 2004 3.270 3.270 3.088 3.134 1,065,629 -0.14(-4.16%)
May 07, 2004 3.315 3.354 3.270 3.270 870,151 -0.05(-1.53%)
May 06, 2004 3.354 3.387 3.304 3.320 638,472 -0.03(-0.99%)
May 05, 2004 3.455 3.455 3.315 3.354 1,255,226 -0.14(-4.11%)
May 04, 2004 3.217 3.635 3.217 3.497 2,188,274 +0.28(+8.76%)
May 03, 2004 3.138 3.270 3.132 3.215 1,319,933 +0.12(+3.93%)
Apr 30, 2004 3.210 3.249 3.094 3.094 1,108,617 -0.11(-3.48%)
Apr 29, 2004 3.271 3.314 3.171 3.206 658,382 -0.10(-3.14%)
Apr 28, 2004 3.403 3.403 3.303 3.309 452,949 -0.11(-3.26%)
Apr 27, 2004 3.392 3.455 3.388 3.421 753,859 +0.01(+0.42%)
Apr 26, 2004 3.381 3.441 3.380 3.407 466,071 +0.04(+1.08%)
Apr 23, 2004 3.425 3.436 3.355 3.370 610,870 -0.05(-1.42%)
Apr 22, 2004 3.320 3.472 3.320 3.419 845,263 +0.11(+3.48%)
Apr 21, 2004 3.293 3.314 3.272 3.304 557,928 -0.00(-0.07%)
Apr 20, 2004 3.425 3.451 3.303 3.306 367,427 -0.10(-3.08%)
Apr 19, 2004 3.436 3.481 3.394 3.411 638,925 -0.02(-0.48%)
Apr 16, 2004 3.392 3.432 3.374 3.428 567,883 +0.04(+1.08%)
Apr 15, 2004 3.365 3.414 3.365 3.391 847,073 +0.03(+1.02%)
Apr 14, 2004 3.359 3.365 3.337 3.357 756,574 -0.01(-0.39%)
Apr 13, 2004 3.364 3.380 3.348 3.370 1,105,902 +0.01(+0.20%)
Apr 12, 2004 3.343 3.393 3.343 3.364 596,843 +0.02(+0.63%)
Apr 08, 2004 3.317 3.380 3.317 3.343 799,109 +0.03(+1.00%)
Apr 07, 2004 3.337 3.337 3.277 3.309 803,181 -0.03(-0.83%)
Apr 06, 2004 3.334 3.366 3.323 3.337 1,101,829 +0.00(+0.10%)
Apr 05, 2004 3.397 3.404 3.298 3.334 1,085,539 -0.04(-1.21%)
Apr 02, 2004 3.295 3.380 3.290 3.375 982,822 +0.10(+3.11%)
Apr 01, 2004 3.365 3.396 3.260 3.273 865,626 -0.09(-2.73%)
Mar 31, 2004 3.293 3.378 3.293 3.365 1,251,153 +0.07(+2.15%)
Mar 30, 2004 3.204 3.298 3.197 3.294 1,555,231 +0.09(+2.79%)
Mar 29, 2004 3.243 3.261 3.186 3.204 1,247,533 -0.01(-0.34%)
Mar 26, 2004 3.238 3.260 3.182 3.215 1,276,493 -0.03(-1.02%)
Mar 25, 2004 3.254 3.260 3.230 3.249 746,619 -0.01(-0.34%)
Mar 24, 2004 3.359 3.368 3.250 3.260 1,357,037 -0.11(-3.28%)
Mar 23, 2004 3.404 3.409 3.341 3.370 1,724,465 -0.03(-1.01%)
Mar 22, 2004 3.449 3.453 3.370 3.404 1,858,856 -0.04(-1.25%)
Mar 19, 2004 3.519 3.527 3.448 3.448 1,511,791 -0.05(-1.42%)
Mar 18, 2004 3.544 3.561 3.453 3.497 1,256,131 -0.05(-1.31%)
Mar 17, 2004 3.315 3.630 3.238 3.544 7,223,658 -0.17(-4.70%)
Mar 16, 2004 3.751 3.762 3.685 3.718 408,604 -0.03(-0.77%)
Mar 15, 2004 3.779 3.801 3.746 3.747 447,519 -0.05(-1.22%)
Mar 12, 2004 3.696 3.818 3.641 3.793 1,403,644 +0.12(+3.40%)
Mar 11, 2004 3.800 3.800 3.664 3.669 1,052,507 -0.13(-3.46%)
Mar 10, 2004 4.000 4.000 3.755 3.800 1,643,920 -0.21(-5.31%)
Mar 09, 2004 3.978 4.016 3.978 4.013 1,052,959 +0.03(+0.83%)
Mar 08, 2004 3.978 4.003 3.939 3.980 672,862 +0.01(+0.19%)
Mar 05, 2004 3.978 4.016 3.959 3.972 704,084 -0.01(-0.17%)
Mar 04, 2004 3.934 3.996 3.896 3.979 845,263 +0.08(+1.95%)
Mar 03, 2004 3.790 3.919 3.733 3.903 861,553 +0.11(+2.82%)
Mar 02, 2004 3.845 3.845 3.796 3.796 572,860 -0.05(-1.29%)
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.