Oceaneering International Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	25.520	25.763	25.163	25.763	25.763	832
2023-10-13	25.490	25.740	25.098	25.301	25.301	635
2023-10-12	25.430	25.470	24.922	24.922	24.922	2,072
2023-10-11	24.670	24.941	24.609	24.941	24.941	228
2023-10-10	24.500	25.240	24.500	25.240	25.240	63
2023-10-09	24.200	24.630	24.135	24.630	24.630	1,564
2023-10-06	23.216	23.620	23.216	23.620	23.620	128
2023-10-05	23.770	24.075	23.732	23.732	23.732	278
2023-10-04	24.510	24.510	23.661	23.685	23.685	1,407
2023-10-03	24.659	24.784	24.541	24.541	24.541	192
2023-10-02	25.808	25.820	24.512	24.512	24.512	462
2023-09-29	27.129	27.129	25.805	25.805	25.805	1,415
2023-09-28	26.705	26.889	26.550	26.869	26.869	338
2023-09-27	26.580	27.283	26.580	27.034	27.034	303
2023-09-26	25.638	26.069	25.505	26.069	26.069	771
2023-09-25	25.224	25.738	25.143	25.583	25.583	1,821
2023-09-22	24.290	24.290	24.286	24.286	24.286	190
2023-09-21	23.895	23.900	23.263	23.900	23.900	1,042
2023-09-20	24.250	24.425	24.250	24.425	24.425	261
2023-09-19	24.584	24.584	23.785	23.785	23.785	829
2023-09-18	24.876	24.879	24.870	24.879	24.879	733
2023-09-15	24.597	24.939	24.430	24.738	24.738	232
2023-09-14	25.263	25.263	25.022	25.022	25.022	200
2023-09-13	26.181	26.184	24.932	24.932	24.932	757
2023-09-12	25.700	26.110	25.700	26.110	26.110	1,534
2023-09-11	25.260	25.260	24.470	24.470	24.470	262
2023-09-08	24.390	24.985	24.390	24.985	24.985	140
2023-09-07	25.065	25.500	24.900	24.900	24.900	546
2023-09-06	24.435	24.590	24.014	24.014	24.014	594
2023-09-05	23.955	24.330	23.955	24.323	24.323	1,005
2023-09-01	23.890	24.734	23.866	24.145	24.145	6,729
2023-08-31	22.929	22.958	22.483	22.483	22.483	3,375
2023-08-30	22.604	23.475	22.434	23.398	23.398	3,697
2023-08-29	22.206	22.221	22.190	22.221	22.221	306
2023-08-25	21.505	21.505	21.505	21.505	21.505	10
2023-08-24	22.128	22.520	21.804	21.970	21.970	2,721
2023-08-23	21.495	21.888	21.495	21.888	21.888	1,277
2023-08-21	21.223	21.223	21.171	21.171	21.171	295
2023-08-18	21.523	21.523	21.520	21.520	21.520	3
2023-08-17	21.605	21.605	20.860	20.860	20.860	167
2023-08-15	21.035	21.035	21.035	21.035	21.035	25
2023-08-14	21.303	21.303	21.290	21.290	21.290	75
2023-08-11	21.500	21.500	21.500	21.500	21.500	108
2023-08-10	20.902	21.975	20.902	21.379	21.379	863
2023-08-09	21.105	21.105	21.062	21.062	21.062	500
2023-08-07	21.226	21.226	20.640	20.640	20.640	459
2023-08-03	21.450	21.637	21.450	21.637	21.637	55
2023-08-02	21.312	21.316	21.160	21.270	21.270	769
2023-07-31	22.600	22.723	22.235	22.420	22.420	656
2023-07-27	20.798	22.103	20.781	21.121	21.121	2,075
2023-07-26	23.444	23.444	23.444	23.444	23.444	30
2023-07-24	23.710	23.710	23.150	23.670	23.670	284
2023-07-21	23.388	23.388	23.388	23.388	23.388	100
2023-07-20	23.271	23.271	22.852	22.872	22.872	2,303
2023-07-19	23.191	23.322	22.960	22.960	22.960	978
2023-07-18	22.565	23.555	22.565	23.201	23.201	2,043
2023-07-17	22.315	22.315	22.315	22.315	22.315	25
2023-07-14	21.972	22.025	21.850	22.011	22.011	714
2023-07-13	22.562	22.562	22.108	22.108	22.108	2,908
2023-07-12	22.540	22.622	22.417	22.622	22.622	953

← NewerPage 13 of 17 · 989 trading daysOlder →

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.