Oceaneering International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 29.460 | 29.950 | 29.246 | 29.398 | 29.398 | 4,008 |
| 2026-01-23 | 29.400 | 29.460 | 28.920 | 29.110 | 29.110 | 1,260 |
| 2026-01-22 | 28.800 | 29.260 | 28.060 | 28.420 | 28.420 | 1,028 |
| 2026-01-21 | 28.000 | 28.580 | 27.500 | 28.519 | 28.519 | 857 |
| 2026-01-20 | 27.000 | 27.580 | 26.668 | 26.668 | 26.668 | 553 |
| 2026-01-16 | 27.380 | 27.530 | 26.970 | 27.530 | 27.530 | 146 |
| 2026-01-15 | 27.500 | 27.500 | 26.360 | 26.810 | 26.810 | 105 |
| 2026-01-14 | 26.910 | 27.400 | 26.910 | 27.330 | 27.330 | 1,062 |
| 2026-01-13 | 26.635 | 26.800 | 26.460 | 26.700 | 26.700 | 3,444 |
| 2026-01-12 | 26.560 | 26.940 | 26.273 | 26.273 | 26.273 | 1,117 |
| 2026-01-09 | 27.380 | 27.720 | 26.590 | 26.750 | 26.750 | 541 |
| 2026-01-08 | 26.140 | 26.830 | 25.370 | 26.830 | 26.830 | 287 |
| 2026-01-07 | 26.707 | 27.390 | 25.963 | 25.963 | 25.963 | 251 |
| 2026-01-06 | 26.680 | 26.680 | 25.870 | 26.604 | 26.604 | 537 |
| 2026-01-05 | 25.921 | 26.710 | 25.880 | 26.512 | 26.512 | 1,096 |
| 2026-01-02 | 23.770 | 24.720 | 23.770 | 24.720 | 24.720 | 329 |
| 2025-12-31 | 24.435 | 24.650 | 24.120 | 24.250 | 24.250 | 135 |
| 2025-12-30 | 24.470 | 24.630 | 23.900 | 24.480 | 24.480 | 229 |
| 2025-12-29 | 24.580 | 24.690 | 24.040 | 24.380 | 24.380 | 1,082 |
| 2025-12-24 | 24.400 | 24.710 | 24.240 | 24.360 | 24.360 | 137 |
| 2025-12-23 | 25.040 | 25.040 | 24.410 | 24.480 | 24.480 | 364 |
| 2025-12-22 | 23.790 | 24.876 | 23.790 | 24.778 | 24.778 | 1,116 |
| 2025-12-19 | 23.610 | 23.820 | 23.610 | 23.730 | 23.730 | 109 |
| 2025-12-18 | 24.010 | 24.320 | 23.843 | 23.843 | 23.843 | 246 |
| 2025-12-17 | 24.680 | 24.680 | 23.900 | 23.900 | 23.900 | 266 |
| 2025-12-16 | 25.450 | 25.850 | 23.890 | 24.170 | 24.170 | 596 |
| 2025-12-15 | 26.250 | 26.250 | 25.672 | 25.672 | 25.672 | 73 |
| 2025-12-12 | 26.600 | 27.010 | 26.250 | 26.250 | 26.250 | 27 |
| 2025-12-11 | 27.430 | 27.430 | 26.682 | 26.682 | 26.682 | 102 |
| 2025-12-10 | 27.710 | 27.890 | 27.140 | 27.310 | 27.310 | 73 |
| 2025-12-09 | 26.550 | 27.530 | 26.550 | 27.372 | 27.372 | 36 |
| 2025-12-08 | 26.610 | 27.350 | 26.430 | 27.080 | 27.080 | 34 |
| 2025-12-05 | 27.290 | 27.620 | 27.290 | 27.300 | 27.300 | 277 |
| 2025-12-04 | 26.240 | 27.616 | 26.240 | 27.616 | 27.616 | 203 |
| 2025-12-03 | 25.180 | 26.035 | 25.180 | 26.030 | 26.030 | 2,629 |
| 2025-12-02 | 24.380 | 24.725 | 24.380 | 24.725 | 24.725 | 111 |
| 2025-12-01 | 24.445 | 24.880 | 24.280 | 24.718 | 24.718 | 174 |
| 2025-11-28 | 24.310 | 24.740 | 24.210 | 24.650 | 24.650 | 81 |
| 2025-11-26 | 24.500 | 24.840 | 24.500 | 24.784 | 24.784 | 596 |
| 2025-11-25 | 24.100 | 24.480 | 24.100 | 24.480 | 24.480 | 44 |
| 2025-11-24 | 23.910 | 23.910 | 23.910 | 23.910 | 23.910 | 2 |
| 2025-11-21 | 23.400 | 23.400 | 23.290 | 23.400 | 23.400 | 4 |
| 2025-11-20 | 24.140 | 24.350 | 24.110 | 24.110 | 24.110 | 118 |
| 2025-11-19 | 23.130 | 23.530 | 23.130 | 23.530 | 23.530 | 166 |
| 2025-11-18 | 23.210 | 23.744 | 23.210 | 23.717 | 23.717 | 78 |
| 2025-11-17 | 24.060 | 24.060 | 23.718 | 23.718 | 23.718 | 206 |
| 2025-11-14 | 23.000 | 24.220 | 22.930 | 24.220 | 24.220 | 81 |
| 2025-11-13 | 22.530 | 23.580 | 22.530 | 23.150 | 23.150 | 66 |
| 2025-11-12 | 23.610 | 23.750 | 23.460 | 23.620 | 23.620 | 543 |
| 2025-11-11 | 23.570 | 23.857 | 23.570 | 23.857 | 23.857 | 10 |
| 2025-11-10 | 22.855 | 23.633 | 22.480 | 23.606 | 23.606 | 691 |
| 2025-11-07 | 22.735 | 22.735 | 22.110 | 22.340 | 22.340 | 137 |
| 2025-11-06 | 23.120 | 23.260 | 22.680 | 22.720 | 22.720 | 25 |
| 2025-11-05 | 22.880 | 23.180 | 22.880 | 23.090 | 23.090 | 443 |
| 2025-11-04 | 23.570 | 23.570 | 23.120 | 23.120 | 23.120 | 57 |
| 2025-11-03 | 23.200 | 23.920 | 23.200 | 23.920 | 23.920 | 33 |
| 2025-10-31 | 22.890 | 23.150 | 22.890 | 22.890 | 22.890 | 1 |
| 2025-10-30 | 23.260 | 23.510 | 23.000 | 23.120 | 23.120 | 80 |
| 2025-10-29 | 23.030 | 23.800 | 23.030 | 23.800 | 23.800 | 4 |
| 2025-10-28 | 23.250 | 23.250 | 23.110 | 23.220 | 23.220 | 2 |
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.