Oceaneering International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 29.280 | 29.280 | 28.990 | 29.040 | 29.040 | 14 |
| 2024-07-29 | 29.650 | 29.750 | 28.870 | 28.870 | 28.870 | 54 |
| 2024-07-26 | 28.968 | 29.860 | 28.968 | 29.860 | 29.860 | 86 |
| 2024-07-25 | 26.020 | 28.475 | 26.020 | 28.236 | 28.236 | 550 |
| 2024-07-24 | 25.700 | 26.098 | 25.700 | 25.930 | 25.930 | 191 |
| 2024-07-19 | 25.530 | 26.385 | 25.530 | 26.280 | 26.280 | 337 |
| 2024-07-18 | 26.330 | 26.705 | 26.170 | 26.565 | 26.565 | 737 |
| 2024-07-17 | 27.150 | 27.150 | 26.660 | 26.660 | 26.660 | 259 |
| 2024-07-16 | 25.880 | 26.760 | 25.880 | 26.620 | 26.620 | 1 |
| 2024-07-15 | 25.340 | 26.280 | 25.340 | 26.220 | 26.220 | 99 |
| 2024-07-12 | 25.329 | 25.470 | 25.210 | 25.370 | 25.370 | 244 |
| 2024-07-11 | 24.240 | 24.757 | 24.240 | 24.757 | 24.757 | 119 |
| 2024-07-10 | 24.030 | 24.260 | 23.790 | 24.000 | 24.000 | 214 |
| 2024-07-09 | 23.960 | 24.218 | 23.960 | 24.100 | 24.100 | 7 |
| 2024-07-08 | 23.720 | 24.110 | 23.620 | 24.110 | 24.110 | 391 |
| 2024-07-05 | 24.300 | 24.300 | 23.830 | 23.920 | 23.920 | 54 |
| 2024-07-03 | 23.900 | 24.160 | 23.750 | 23.950 | 23.950 | 366 |
| 2024-07-02 | 23.661 | 23.880 | 23.590 | 23.750 | 23.750 | 5 |
| 2024-07-01 | 23.580 | 23.770 | 23.580 | 23.650 | 23.650 | 395 |
| 2024-06-28 | 23.290 | 23.640 | 23.110 | 23.640 | 23.640 | 70 |
| 2024-06-27 | 22.969 | 23.010 | 22.730 | 22.910 | 22.910 | 16 |
| 2024-06-26 | 22.670 | 22.740 | 22.670 | 22.690 | 22.690 | 8 |
| 2024-06-25 | 22.230 | 22.810 | 22.230 | 22.760 | 22.760 | 255 |
| 2024-06-24 | 22.150 | 22.870 | 22.150 | 22.820 | 22.820 | 743 |
| 2024-06-20 | 21.960 | 21.960 | 21.920 | 21.920 | 21.920 | 502 |
| 2024-06-18 | 21.575 | 21.988 | 21.575 | 21.988 | 21.988 | 5 |
| 2024-06-14 | 21.326 | 21.326 | 20.960 | 20.960 | 20.960 | 518 |
| 2024-06-12 | 22.000 | 22.248 | 21.980 | 22.248 | 22.248 | 222 |
| 2024-06-10 | 21.602 | 21.695 | 21.602 | 21.695 | 21.695 | 76 |
| 2024-06-07 | 20.980 | 21.080 | 20.980 | 21.080 | 21.080 | 14 |
| 2024-06-06 | 21.170 | 21.370 | 21.030 | 21.218 | 21.218 | 127 |
| 2024-06-05 | 21.355 | 21.355 | 21.355 | 21.355 | 21.355 | 10 |
| 2024-06-04 | 21.490 | 21.490 | 21.232 | 21.426 | 21.426 | 167 |
| 2024-06-03 | 22.280 | 22.540 | 21.650 | 21.690 | 21.690 | 1,360 |
| 2024-05-31 | 23.620 | 23.620 | 23.620 | 23.620 | 23.620 | 28 |
| 2024-05-30 | 23.320 | 23.740 | 23.320 | 23.740 | 23.740 | 4 |
| 2024-05-28 | 23.565 | 23.630 | 23.440 | 23.615 | 23.615 | 97 |
| 2024-05-23 | 23.379 | 23.379 | 23.130 | 23.200 | 23.200 | 912 |
| 2024-05-22 | 23.965 | 24.220 | 23.370 | 23.510 | 23.510 | 1,711 |
| 2024-05-21 | 24.675 | 24.889 | 24.260 | 24.260 | 24.260 | 1,055 |
| 2024-05-20 | 23.990 | 24.100 | 23.710 | 23.890 | 23.890 | 108 |
| 2024-05-17 | 23.646 | 23.646 | 23.630 | 23.630 | 23.630 | 85 |
| 2024-05-16 | 23.625 | 23.665 | 23.502 | 23.502 | 23.502 | 865 |
| 2024-05-15 | 23.070 | 23.392 | 23.070 | 23.366 | 23.366 | 10 |
| 2024-05-14 | 22.665 | 23.325 | 22.478 | 23.325 | 23.325 | 776 |
| 2024-05-13 | 23.690 | 23.690 | 23.145 | 23.145 | 23.145 | 19 |
| 2024-05-10 | 23.580 | 23.830 | 23.265 | 23.265 | 23.265 | 13 |
| 2024-05-09 | 23.480 | 23.725 | 23.480 | 23.725 | 23.725 | 1,989 |
| 2024-05-07 | 23.590 | 23.965 | 23.590 | 23.965 | 23.965 | 445 |
| 2024-05-03 | 22.747 | 23.330 | 22.747 | 23.046 | 23.046 | 1,176 |
| 2024-05-01 | 22.920 | 22.920 | 22.235 | 22.235 | 22.235 | 235 |
| 2024-04-30 | 23.650 | 23.650 | 23.310 | 23.310 | 23.310 | 2 |
| 2024-04-29 | 24.554 | 24.554 | 24.554 | 24.554 | 24.554 | 65 |
| 2024-04-26 | 24.335 | 24.650 | 24.335 | 24.566 | 24.566 | 120 |
| 2024-04-25 | 23.960 | 24.150 | 22.612 | 24.150 | 24.150 | 692 |
| 2024-04-24 | 23.030 | 23.030 | 22.730 | 22.730 | 22.730 | 14 |
| 2024-04-23 | 22.580 | 22.580 | 22.520 | 22.580 | 22.580 | 7 |
| 2024-04-22 | 22.210 | 22.780 | 22.210 | 22.780 | 22.780 | 591 |
| 2024-04-19 | 21.952 | 22.452 | 21.952 | 22.452 | 22.452 | 773 |
| 2024-04-18 | 22.800 | 22.800 | 22.540 | 22.540 | 22.540 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.