Oceaneering International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 23.045 | 23.045 | 22.690 | 22.690 | 22.690 | 115 |
| 2024-04-16 | 22.875 | 22.998 | 22.858 | 22.998 | 22.998 | 383 |
| 2024-04-15 | 23.635 | 23.750 | 23.510 | 23.510 | 23.510 | 315 |
| 2024-04-12 | 24.840 | 24.840 | 24.024 | 24.024 | 24.024 | 243 |
| 2024-04-11 | 24.434 | 24.434 | 24.080 | 24.200 | 24.200 | 144 |
| 2024-04-10 | 24.183 | 24.183 | 24.180 | 24.180 | 24.180 | 108 |
| 2024-04-09 | 25.000 | 25.000 | 24.724 | 24.724 | 24.724 | 139 |
| 2024-04-08 | 24.975 | 25.430 | 24.975 | 25.030 | 25.030 | 88 |
| 2024-04-05 | 25.080 | 25.350 | 25.080 | 25.350 | 25.350 | 32 |
| 2024-04-04 | 25.670 | 25.670 | 25.130 | 25.130 | 25.130 | 252 |
| 2024-04-03 | 24.990 | 25.388 | 24.907 | 25.388 | 25.388 | 193 |
| 2024-04-02 | 24.416 | 24.416 | 24.114 | 24.242 | 24.242 | 610 |
| 2024-03-28 | 23.548 | 23.563 | 23.440 | 23.440 | 23.440 | 1,645 |
| 2024-03-27 | 22.850 | 23.350 | 22.850 | 23.350 | 23.350 | 10 |
| 2024-03-26 | 23.520 | 23.539 | 22.963 | 22.963 | 22.963 | 260 |
| 2024-03-25 | 23.098 | 23.399 | 23.049 | 23.399 | 23.399 | 1,922 |
| 2024-03-22 | 22.620 | 22.760 | 22.513 | 22.513 | 22.513 | 187 |
| 2024-03-21 | 22.390 | 22.500 | 22.390 | 22.443 | 22.443 | 2,181 |
| 2024-03-20 | 21.910 | 22.088 | 21.790 | 21.891 | 21.891 | 486 |
| 2024-03-19 | 22.020 | 22.288 | 21.640 | 22.288 | 22.288 | 589 |
| 2024-03-18 | 21.800 | 22.090 | 21.710 | 21.970 | 21.970 | 272 |
| 2024-03-15 | 21.380 | 21.790 | 21.380 | 21.570 | 21.570 | 208 |
| 2024-03-14 | 20.972 | 21.269 | 20.770 | 21.269 | 21.269 | 592 |
| 2024-03-13 | 20.820 | 21.000 | 20.620 | 20.660 | 20.660 | 303 |
| 2024-03-12 | 20.380 | 20.470 | 20.375 | 20.470 | 20.470 | 1 |
| 2024-03-11 | 20.591 | 20.591 | 20.098 | 20.365 | 20.365 | 238 |
| 2024-03-08 | 20.405 | 20.695 | 20.200 | 20.200 | 20.200 | 2,851 |
| 2024-03-07 | 20.198 | 20.520 | 20.198 | 20.520 | 20.520 | 34 |
| 2024-03-05 | 20.370 | 20.370 | 20.000 | 20.170 | 20.170 | 26 |
| 2024-03-04 | 20.780 | 20.820 | 20.280 | 20.493 | 20.493 | 342 |
| 2024-03-01 | 20.130 | 20.130 | 20.130 | 20.130 | 20.130 | 18 |
| 2024-02-29 | 20.461 | 20.724 | 20.000 | 20.000 | 20.000 | 468 |
| 2024-02-28 | 21.150 | 21.343 | 20.800 | 20.810 | 20.810 | 438 |
| 2024-02-27 | 21.920 | 22.250 | 21.411 | 21.411 | 21.411 | 139 |
| 2024-02-26 | 21.350 | 22.050 | 21.350 | 22.030 | 22.030 | 291 |
| 2024-02-23 | 20.640 | 22.620 | 20.307 | 22.013 | 22.013 | 760 |
| 2024-02-22 | 22.248 | 22.450 | 22.168 | 22.450 | 22.450 | 542 |
| 2024-02-21 | 21.910 | 22.145 | 21.910 | 22.054 | 22.054 | 413 |
| 2024-02-20 | 22.000 | 22.180 | 21.730 | 21.730 | 21.730 | 158 |
| 2024-02-16 | 21.860 | 22.220 | 21.490 | 22.120 | 22.120 | 42 |
| 2024-02-15 | 20.810 | 21.560 | 20.790 | 21.560 | 21.560 | 4 |
| 2024-02-14 | 21.050 | 21.050 | 20.790 | 20.790 | 20.790 | 53 |
| 2024-02-13 | 21.060 | 21.120 | 20.600 | 20.760 | 20.760 | 1 |
| 2024-02-12 | 20.820 | 21.278 | 20.820 | 21.250 | 21.250 | 332 |
| 2024-02-09 | 20.591 | 20.617 | 20.578 | 20.578 | 20.578 | 630 |
| 2024-02-08 | 20.180 | 20.530 | 20.180 | 20.530 | 20.530 | 50 |
| 2024-02-07 | 20.500 | 20.500 | 19.780 | 19.780 | 19.780 | 2 |
| 2024-02-06 | 20.440 | 20.480 | 20.300 | 20.480 | 20.480 | 2 |
| 2024-02-05 | 19.900 | 20.410 | 19.750 | 20.330 | 20.330 | 257 |
| 2024-02-02 | 20.430 | 20.450 | 20.430 | 20.450 | 20.450 | 2 |
| 2024-02-01 | 20.790 | 20.900 | 20.560 | 20.660 | 20.660 | 40 |
| 2024-01-31 | 21.250 | 21.520 | 20.980 | 20.980 | 20.980 | 19 |
| 2024-01-30 | 20.528 | 21.183 | 20.290 | 21.180 | 21.180 | 633 |
| 2024-01-29 | 21.378 | 21.580 | 21.170 | 21.370 | 21.370 | 702 |
| 2024-01-26 | 21.400 | 21.520 | 21.170 | 21.430 | 21.430 | 100 |
| 2024-01-25 | 21.148 | 21.270 | 20.760 | 20.760 | 20.760 | 1,399 |
| 2024-01-24 | 21.000 | 21.040 | 20.550 | 20.690 | 20.690 | 398 |
| 2024-01-23 | 20.630 | 20.880 | 20.630 | 20.790 | 20.790 | 8 |
| 2024-01-22 | 20.228 | 20.755 | 20.140 | 20.755 | 20.755 | 267 |
| 2024-01-19 | 19.958 | 20.130 | 19.958 | 20.130 | 20.130 | 411 |
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.