Oceaneering International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 24.480 | 24.490 | 24.120 | 24.380 | 24.380 | 9 |
| 2025-01-31 | 25.500 | 25.500 | 24.700 | 24.750 | 24.750 | 145 |
| 2025-01-30 | 25.240 | 25.580 | 25.060 | 25.310 | 25.310 | 40 |
| 2025-01-29 | 25.450 | 25.500 | 25.220 | 25.310 | 25.310 | 4 |
| 2025-01-28 | 25.583 | 25.870 | 25.160 | 25.160 | 25.160 | 740 |
| 2025-01-27 | 26.150 | 26.420 | 26.020 | 26.020 | 26.020 | 10 |
| 2025-01-24 | 26.640 | 26.700 | 26.380 | 26.640 | 26.640 | 10 |
| 2025-01-23 | 26.630 | 26.850 | 26.320 | 26.390 | 26.390 | 440 |
| 2025-01-22 | 26.840 | 27.020 | 26.380 | 26.510 | 26.510 | 255 |
| 2025-01-21 | 26.875 | 27.050 | 26.310 | 26.876 | 26.876 | 201 |
| 2025-01-17 | 26.560 | 26.830 | 26.340 | 26.660 | 26.660 | 871 |
| 2025-01-16 | 26.800 | 27.170 | 26.025 | 26.025 | 26.025 | 1,064 |
| 2025-01-15 | 26.840 | 26.840 | 26.450 | 26.700 | 26.700 | 65 |
| 2025-01-14 | 25.740 | 26.120 | 25.616 | 25.616 | 25.616 | 5 |
| 2025-01-13 | 25.850 | 26.420 | 25.770 | 26.065 | 26.065 | 1,321 |
| 2025-01-10 | 27.230 | 27.950 | 26.322 | 26.586 | 26.586 | 1,319 |
| 2025-01-08 | 27.790 | 27.790 | 27.364 | 27.364 | 27.364 | 388 |
| 2025-01-07 | 27.790 | 27.790 | 27.110 | 27.576 | 27.576 | 332 |
| 2025-01-06 | 27.790 | 28.220 | 27.450 | 27.640 | 27.640 | 92 |
| 2025-01-03 | 27.450 | 27.490 | 27.000 | 27.170 | 27.170 | 418 |
| 2025-01-02 | 26.805 | 27.080 | 26.720 | 26.760 | 26.760 | 215 |
| 2024-12-31 | 25.860 | 26.220 | 25.860 | 26.216 | 26.216 | 119 |
| 2024-12-30 | 25.860 | 25.880 | 24.840 | 25.865 | 25.865 | 1,174 |
| 2024-12-27 | 25.320 | 25.500 | 25.020 | 25.044 | 25.044 | 48 |
| 2024-12-24 | 24.320 | 25.020 | 24.320 | 25.020 | 25.020 | 5 |
| 2024-12-23 | 24.600 | 24.730 | 24.430 | 24.720 | 24.720 | 11 |
| 2024-12-20 | 24.000 | 24.770 | 23.750 | 24.770 | 24.770 | 43 |
| 2024-12-19 | 25.135 | 25.300 | 24.350 | 24.410 | 24.410 | 414 |
| 2024-12-18 | 25.700 | 25.870 | 25.370 | 25.600 | 25.600 | 22 |
| 2024-12-17 | 24.950 | 25.220 | 24.780 | 25.040 | 25.040 | 12 |
| 2024-12-16 | 25.440 | 26.500 | 25.000 | 25.720 | 25.720 | 204 |
| 2024-12-13 | 26.260 | 26.260 | 25.990 | 26.050 | 26.050 | 7 |
| 2024-12-12 | 27.000 | 27.320 | 26.170 | 26.170 | 26.170 | 19 |
| 2024-12-11 | 26.940 | 27.420 | 26.930 | 27.420 | 27.420 | 6 |
| 2024-12-10 | 27.160 | 27.470 | 26.940 | 27.310 | 27.310 | 128 |
| 2024-12-09 | 27.630 | 27.730 | 27.330 | 27.330 | 27.330 | 5 |
| 2024-12-06 | 27.926 | 28.570 | 27.170 | 27.170 | 27.170 | 166 |
| 2024-12-05 | 28.356 | 28.880 | 28.190 | 28.190 | 28.190 | 334 |
| 2024-12-04 | 30.430 | 30.540 | 28.794 | 28.794 | 28.794 | 152 |
| 2024-12-03 | 30.830 | 30.970 | 30.200 | 30.450 | 30.450 | 4 |
| 2024-12-02 | 30.020 | 30.590 | 29.792 | 30.550 | 30.550 | 997 |
| 2024-11-29 | 30.140 | 30.540 | 29.780 | 30.041 | 30.041 | 359 |
| 2024-11-27 | 29.757 | 30.200 | 29.250 | 29.780 | 29.780 | 223 |
| 2024-11-26 | 29.785 | 29.990 | 29.350 | 29.350 | 29.350 | 1,269 |
| 2024-11-25 | 30.380 | 30.720 | 30.050 | 30.259 | 30.259 | 94 |
| 2024-11-22 | 28.875 | 30.000 | 28.760 | 30.000 | 30.000 | 2,249 |
| 2024-11-21 | 27.970 | 29.090 | 27.970 | 28.967 | 28.967 | 767 |
| 2024-11-20 | 27.730 | 27.730 | 27.320 | 27.600 | 27.600 | 148 |
| 2024-11-19 | 27.370 | 27.590 | 27.000 | 27.280 | 27.280 | 3 |
| 2024-11-18 | 27.500 | 27.630 | 27.100 | 27.630 | 27.630 | 11 |
| 2024-11-15 | 27.780 | 27.780 | 27.003 | 27.090 | 27.090 | 612 |
| 2024-11-14 | 27.940 | 28.290 | 27.400 | 27.400 | 27.400 | 275 |
| 2024-11-13 | 28.150 | 28.560 | 27.950 | 28.390 | 28.390 | 661 |
| 2024-11-12 | 28.620 | 28.940 | 28.110 | 28.110 | 28.110 | 27 |
| 2024-11-11 | 28.080 | 28.690 | 27.750 | 28.630 | 28.630 | 131 |
| 2024-11-08 | 28.068 | 28.323 | 27.992 | 28.163 | 28.163 | 593 |
| 2024-11-07 | 28.383 | 28.485 | 28.383 | 28.485 | 28.485 | 175 |
| 2024-11-06 | 27.403 | 27.620 | 27.212 | 27.620 | 27.620 | 89 |
| 2024-11-05 | 25.630 | 25.840 | 25.570 | 25.840 | 25.840 | 156 |
| 2024-11-04 | 24.900 | 25.600 | 24.540 | 25.600 | 25.600 | 6 |
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.