Oceaneering International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 100 |
| 2022-10-04 | 9.354 | 9.354 | 9.354 | 9.354 | 9.354 | 100 |
| 2022-09-29 | 7.758 | 7.758 | 7.758 | 7.758 | 7.758 | 50 |
| 2022-09-28 | 7.971 | 7.971 | 7.971 | 7.971 | 7.971 | 100 |
| 2022-09-22 | 8.310 | 8.325 | 8.310 | 8.325 | 8.325 | 99 |
| 2022-09-20 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 33 |
| 2022-09-09 | 9.676 | 9.676 | 9.676 | 9.676 | 9.676 | 245 |
| 2022-09-02 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 15 |
| 2022-08-30 | 9.050 | 9.050 | 8.995 | 8.995 | 8.995 | 325 |
| 2022-08-26 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 100 |
| 2022-08-11 | 9.561 | 9.561 | 9.561 | 9.561 | 9.561 | 5 |
| 2022-08-09 | 9.365 | 9.365 | 9.365 | 9.365 | 9.365 | 130 |
| 2022-08-05 | 8.890 | 8.950 | 8.880 | 8.950 | 8.950 | 22 |
| 2022-08-04 | 8.798 | 8.798 | 8.798 | 8.798 | 8.798 | 274 |
| 2022-07-26 | 10.630 | 10.630 | 10.630 | 10.630 | 10.630 | 494 |
| 2022-07-14 | 9.451 | 9.451 | 9.451 | 9.451 | 9.451 | 50 |
| 2022-07-08 | 10.465 | 10.465 | 10.465 | 10.465 | 10.465 | 100 |
| 2022-07-07 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 493 |
| 2022-07-01 | 10.775 | 10.775 | 10.770 | 10.770 | 10.770 | 98 |
| 2022-06-24 | 9.932 | 10.010 | 9.930 | 10.010 | 10.010 | 6,000 |
| 2022-06-23 | 8.797 | 8.797 | 8.797 | 8.797 | 8.797 | 92 |
| 2022-06-22 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 240 |
| 2022-06-17 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 1 |
| 2022-06-15 | 10.876 | 10.876 | 10.876 | 10.876 | 10.876 | 55 |
| 2022-06-09 | 12.525 | 12.651 | 12.525 | 12.651 | 12.651 | 43 |
| 2022-05-27 | 12.538 | 12.538 | 12.538 | 12.538 | 12.538 | 100 |
| 2022-05-25 | 11.917 | 11.917 | 11.917 | 11.917 | 11.917 | 45 |
| 2022-05-24 | 11.520 | 11.520 | 11.520 | 11.520 | 11.520 | 90 |
| 2022-05-12 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 50 |
| 2022-05-09 | 11.415 | 11.415 | 11.415 | 11.415 | 11.415 | 702 |
| 2022-05-06 | 11.841 | 11.841 | 11.841 | 11.841 | 11.841 | 100 |
| 2022-05-05 | 12.375 | 12.375 | 12.375 | 12.375 | 12.375 | 175 |
| 2022-05-04 | 11.808 | 11.928 | 11.808 | 11.928 | 11.928 | 291 |
| 2022-04-29 | 11.606 | 11.767 | 11.606 | 11.767 | 11.767 | 416 |
| 2022-04-26 | 12.850 | 12.850 | 12.812 | 12.812 | 12.812 | 657 |
| 2022-04-25 | 12.960 | 12.960 | 12.960 | 12.960 | 12.960 | 23 |
| 2022-04-22 | 13.842 | 13.850 | 13.842 | 13.847 | 13.847 | 800 |
| 2022-04-21 | 15.270 | 15.270 | 14.195 | 14.195 | 14.195 | 146 |
| 2022-04-19 | 15.625 | 15.625 | 15.625 | 15.625 | 15.625 | 100 |
| 2022-04-14 | 14.966 | 14.966 | 14.966 | 14.966 | 14.966 | 80 |
| 2022-04-12 | 15.065 | 15.065 | 15.050 | 15.050 | 15.050 | 17 |
| 2022-04-11 | 14.585 | 14.585 | 14.585 | 14.585 | 14.585 | 150 |
| 2022-04-07 | 14.595 | 14.595 | 14.595 | 14.595 | 14.595 | 140 |
| 2022-04-01 | 15.480 | 15.480 | 15.480 | 15.480 | 15.480 | 112 |
| 2022-03-31 | 15.675 | 15.675 | 15.675 | 15.675 | 15.675 | 30 |
| 2022-03-28 | 15.400 | 15.520 | 15.380 | 15.520 | 15.520 | 400 |
| 2022-03-25 | 15.490 | 15.490 | 15.490 | 15.490 | 15.490 | 34 |
| 2022-03-18 | 15.529 | 15.529 | 15.520 | 15.520 | 15.520 | 29 |
| 2022-03-14 | 15.127 | 15.195 | 15.127 | 15.195 | 15.195 | 300 |
| 2022-03-10 | 16.510 | 16.510 | 16.510 | 16.510 | 16.510 | 1 |
| 2022-03-09 | 16.260 | 16.260 | 16.260 | 16.260 | 16.260 | 117 |
| 2022-03-08 | 17.420 | 18.158 | 17.180 | 17.180 | 17.180 | 2,714 |
| 2022-03-07 | 15.785 | 16.480 | 15.785 | 16.435 | 16.435 | 1,929 |
| 2022-03-04 | 15.105 | 15.105 | 15.105 | 15.105 | 15.105 | 24 |
| 2022-02-28 | 14.170 | 14.498 | 14.165 | 14.498 | 14.498 | 210 |
| 2022-02-25 | 13.979 | 13.979 | 13.856 | 13.856 | 13.856 | 155 |
| 2022-02-23 | 14.860 | 14.860 | 14.820 | 14.820 | 14.820 | 1 |
| 2022-02-22 | 14.887 | 14.887 | 14.887 | 14.887 | 14.887 | 386 |
| 2022-02-14 | 14.230 | 14.230 | 14.224 | 14.230 | 14.230 | 450 |
| 2022-02-10 | 14.570 | 14.570 | 14.570 | 14.570 | 14.570 | 25 |
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.