Oceaneering International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 18.440 | 18.638 | 18.240 | 18.340 | 18.340 | 17 |
| 2025-04-30 | 17.790 | 17.790 | 17.640 | 17.760 | 17.760 | 36 |
| 2025-04-29 | 17.820 | 18.572 | 17.580 | 18.572 | 18.572 | 123 |
| 2025-04-28 | 17.660 | 17.805 | 17.660 | 17.720 | 17.720 | 441 |
| 2025-04-25 | 17.390 | 17.740 | 17.330 | 17.740 | 17.740 | 17 |
| 2025-04-24 | 17.645 | 17.950 | 17.385 | 17.905 | 17.905 | 1,185 |
| 2025-04-23 | 17.920 | 18.080 | 17.920 | 18.020 | 18.020 | 8 |
| 2025-04-22 | 17.480 | 17.673 | 17.130 | 17.200 | 17.200 | 22 |
| 2025-04-17 | 17.850 | 18.040 | 17.850 | 18.040 | 18.040 | 6 |
| 2025-04-16 | 17.055 | 17.428 | 17.055 | 17.428 | 17.428 | 139 |
| 2025-04-15 | 16.930 | 17.370 | 16.700 | 17.020 | 17.020 | 19 |
| 2025-04-14 | 17.440 | 17.690 | 16.740 | 16.740 | 16.740 | 180 |
| 2025-04-11 | 16.190 | 16.350 | 16.190 | 16.350 | 16.350 | 1 |
| 2025-04-10 | 17.230 | 17.230 | 16.220 | 16.270 | 16.270 | 380 |
| 2025-04-09 | 15.350 | 17.315 | 15.350 | 17.315 | 17.315 | 390 |
| 2025-04-08 | 18.048 | 18.048 | 16.480 | 16.484 | 16.484 | 624 |
| 2025-04-07 | 16.010 | 16.130 | 16.010 | 16.130 | 16.130 | 31 |
| 2025-04-04 | 18.230 | 18.591 | 17.060 | 17.060 | 17.060 | 163 |
| 2025-04-03 | 20.509 | 20.840 | 20.509 | 20.510 | 20.510 | 2 |
| 2025-04-02 | 22.340 | 22.630 | 22.270 | 22.630 | 22.630 | 2 |
| 2025-04-01 | 21.646 | 22.280 | 21.646 | 22.170 | 22.170 | 2,107 |
| 2025-03-31 | 21.110 | 21.797 | 21.110 | 21.797 | 21.797 | 33 |
| 2025-03-28 | 21.700 | 21.700 | 21.500 | 21.500 | 21.500 | 82 |
| 2025-03-27 | 22.050 | 22.050 | 21.628 | 21.900 | 21.900 | 13 |
| 2025-03-26 | 22.500 | 22.800 | 22.150 | 22.332 | 22.332 | 55 |
| 2025-03-25 | 21.830 | 22.240 | 21.830 | 22.170 | 22.170 | 645 |
| 2025-03-24 | 21.950 | 22.170 | 21.800 | 22.028 | 22.028 | 1,882 |
| 2025-03-21 | 21.610 | 21.650 | 21.460 | 21.650 | 21.650 | 586 |
| 2025-03-20 | 21.283 | 21.800 | 21.210 | 21.740 | 21.740 | 358 |
| 2025-03-19 | 21.250 | 21.460 | 21.030 | 21.437 | 21.437 | 822 |
| 2025-03-18 | 20.690 | 20.890 | 20.560 | 20.890 | 20.890 | 16 |
| 2025-03-17 | 20.290 | 20.720 | 20.240 | 20.695 | 20.695 | 496 |
| 2025-03-14 | 19.884 | 20.095 | 19.600 | 20.095 | 20.095 | 1,029 |
| 2025-03-13 | 19.540 | 20.180 | 19.320 | 19.410 | 19.410 | 2,763 |
| 2025-03-12 | 19.530 | 19.716 | 19.200 | 19.590 | 19.590 | 178 |
| 2025-03-11 | 18.870 | 19.570 | 18.870 | 19.060 | 19.060 | 9 |
| 2025-03-10 | 19.730 | 19.896 | 18.930 | 18.930 | 18.930 | 118 |
| 2025-03-07 | 19.180 | 19.610 | 19.180 | 19.610 | 19.610 | 70 |
| 2025-03-06 | 19.280 | 19.370 | 19.205 | 19.205 | 19.205 | 22 |
| 2025-03-05 | 21.000 | 21.000 | 19.090 | 19.090 | 19.090 | 215 |
| 2025-03-04 | 20.000 | 20.265 | 19.760 | 20.265 | 20.265 | 3,230 |
| 2025-03-03 | 22.240 | 22.400 | 21.580 | 21.580 | 21.580 | 172 |
| 2025-02-28 | 22.600 | 22.600 | 22.040 | 22.121 | 22.121 | 33,195 |
| 2025-02-27 | 22.440 | 22.640 | 22.110 | 22.610 | 22.610 | 339 |
| 2025-02-26 | 22.170 | 22.360 | 22.110 | 22.190 | 22.190 | 3 |
| 2025-02-25 | 22.220 | 22.520 | 22.020 | 22.195 | 22.195 | 1,329 |
| 2025-02-24 | 22.770 | 22.770 | 22.044 | 22.214 | 22.214 | 1,123 |
| 2025-02-21 | 24.150 | 24.150 | 22.738 | 22.738 | 22.738 | 235 |
| 2025-02-20 | 25.530 | 25.530 | 24.252 | 24.252 | 24.252 | 46 |
| 2025-02-19 | 25.370 | 25.630 | 25.130 | 25.256 | 25.256 | 270 |
| 2025-02-18 | 25.820 | 25.820 | 25.550 | 25.550 | 25.550 | 4 |
| 2025-02-14 | 25.705 | 25.820 | 25.300 | 25.440 | 25.440 | 13 |
| 2025-02-13 | 25.040 | 25.080 | 24.540 | 25.030 | 25.030 | 606 |
| 2025-02-12 | 25.240 | 25.270 | 24.970 | 25.070 | 25.070 | 24 |
| 2025-02-11 | 25.570 | 25.930 | 25.400 | 25.930 | 25.930 | 456 |
| 2025-02-10 | 25.250 | 25.520 | 24.770 | 25.510 | 25.510 | 39 |
| 2025-02-07 | 24.910 | 25.030 | 24.910 | 24.940 | 24.940 | 3 |
| 2025-02-06 | 25.690 | 25.690 | 24.630 | 24.900 | 24.900 | 109 |
| 2025-02-05 | 25.670 | 25.760 | 25.420 | 25.420 | 25.420 | 13 |
| 2025-02-04 | 24.490 | 25.300 | 24.490 | 25.300 | 25.300 | 10 |
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.