Oceaneering International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 24.870 | 24.900 | 24.540 | 24.540 | 24.540 | 29 |
| 2024-10-31 | 24.860 | 24.860 | 24.230 | 24.540 | 24.540 | 2 |
| 2024-10-30 | 25.050 | 25.080 | 24.830 | 24.830 | 24.830 | 2 |
| 2024-10-29 | 24.720 | 24.720 | 24.390 | 24.510 | 24.510 | 116 |
| 2024-10-28 | 24.800 | 25.000 | 24.540 | 24.960 | 24.960 | 92 |
| 2024-10-25 | 25.100 | 25.478 | 24.820 | 25.425 | 25.425 | 6,449 |
| 2024-10-24 | 23.105 | 23.840 | 23.000 | 23.840 | 23.840 | 48 |
| 2024-10-23 | 23.660 | 23.760 | 23.225 | 23.270 | 23.270 | 47 |
| 2024-10-22 | 24.200 | 24.470 | 23.760 | 24.076 | 24.076 | 86 |
| 2024-10-21 | 24.470 | 24.470 | 24.110 | 24.110 | 24.110 | 3 |
| 2024-10-18 | 24.820 | 25.120 | 24.180 | 24.180 | 24.180 | 99 |
| 2024-10-17 | 24.580 | 24.860 | 24.390 | 24.850 | 24.850 | 1,191 |
| 2024-10-16 | 25.142 | 25.142 | 24.770 | 25.100 | 25.100 | 5 |
| 2024-10-15 | 24.629 | 24.990 | 24.570 | 24.990 | 24.990 | 3 |
| 2024-10-14 | 25.810 | 25.940 | 25.630 | 25.940 | 25.940 | 2 |
| 2024-10-11 | 25.910 | 26.060 | 25.890 | 26.060 | 26.060 | 400 |
| 2024-10-10 | 25.535 | 25.535 | 25.520 | 25.520 | 25.520 | 63 |
| 2024-10-09 | 25.425 | 25.500 | 25.425 | 25.500 | 25.500 | 25 |
| 2024-10-08 | 25.626 | 26.320 | 25.589 | 25.600 | 25.600 | 76 |
| 2024-10-07 | 26.310 | 26.590 | 26.310 | 26.590 | 26.590 | 57 |
| 2024-10-04 | 26.420 | 26.470 | 26.420 | 26.470 | 26.470 | 55 |
| 2024-10-03 | 25.914 | 26.160 | 25.910 | 26.160 | 26.160 | 30 |
| 2024-10-02 | 26.390 | 26.390 | 25.060 | 25.460 | 25.460 | 76 |
| 2024-10-01 | 25.144 | 25.450 | 25.139 | 25.392 | 25.392 | 170 |
| 2024-09-30 | 24.520 | 24.784 | 24.465 | 24.760 | 24.760 | 61 |
| 2024-09-27 | 24.110 | 24.730 | 24.110 | 24.640 | 24.640 | 2 |
| 2024-09-25 | 25.560 | 25.560 | 25.005 | 25.020 | 25.020 | 136 |
| 2024-09-24 | 26.500 | 26.500 | 26.410 | 26.430 | 26.430 | 26 |
| 2024-09-23 | 26.020 | 26.280 | 25.760 | 26.280 | 26.280 | 11 |
| 2024-09-18 | 25.370 | 25.560 | 25.199 | 25.199 | 25.199 | 40 |
| 2024-09-17 | 24.321 | 25.075 | 24.321 | 25.075 | 25.075 | 109 |
| 2024-09-16 | 23.710 | 23.800 | 23.515 | 23.725 | 23.725 | 54 |
| 2024-09-13 | 23.300 | 23.586 | 23.130 | 23.310 | 23.310 | 70 |
| 2024-09-12 | 22.830 | 23.160 | 22.830 | 23.160 | 23.160 | 201 |
| 2024-09-11 | 21.960 | 22.378 | 21.960 | 22.345 | 22.345 | 80 |
| 2024-09-10 | 23.250 | 23.250 | 22.396 | 22.396 | 22.396 | 14 |
| 2024-09-06 | 24.170 | 24.170 | 23.980 | 24.020 | 24.020 | 53 |
| 2024-09-05 | 24.770 | 24.770 | 24.770 | 24.770 | 24.770 | 1 |
| 2024-09-04 | 24.910 | 25.090 | 24.910 | 25.071 | 25.071 | 14 |
| 2024-09-03 | 26.270 | 26.270 | 25.720 | 25.720 | 25.720 | 1 |
| 2024-08-30 | 27.100 | 27.340 | 26.688 | 26.688 | 26.688 | 136 |
| 2024-08-29 | 27.234 | 27.240 | 27.040 | 27.040 | 27.040 | 65 |
| 2024-08-28 | 26.420 | 27.066 | 26.410 | 26.838 | 26.838 | 334 |
| 2024-08-27 | 27.087 | 27.110 | 26.950 | 26.950 | 26.950 | 73 |
| 2024-08-23 | 25.860 | 26.419 | 25.860 | 26.246 | 26.246 | 111 |
| 2024-08-22 | 26.147 | 26.147 | 26.076 | 26.076 | 26.076 | 76 |
| 2024-08-21 | 26.370 | 26.386 | 26.052 | 26.212 | 26.212 | 500 |
| 2024-08-20 | 26.740 | 26.895 | 26.175 | 26.175 | 26.175 | 100 |
| 2024-08-19 | 27.316 | 27.330 | 27.050 | 27.070 | 27.070 | 324 |
| 2024-08-16 | 26.760 | 27.200 | 26.760 | 27.130 | 27.130 | 23 |
| 2024-08-14 | 26.670 | 26.700 | 26.250 | 26.700 | 26.700 | 151 |
| 2024-08-13 | 25.836 | 26.010 | 25.836 | 26.010 | 26.010 | 100 |
| 2024-08-12 | 26.360 | 26.850 | 26.360 | 26.680 | 26.680 | 219 |
| 2024-08-09 | 26.290 | 26.310 | 26.130 | 26.130 | 26.130 | 39 |
| 2024-08-08 | 25.240 | 25.860 | 25.110 | 25.860 | 25.860 | 165 |
| 2024-08-07 | 25.640 | 25.652 | 25.410 | 25.410 | 25.410 | 137 |
| 2024-08-05 | 25.110 | 25.110 | 24.460 | 24.970 | 24.970 | 543 |
| 2024-08-02 | 27.590 | 28.138 | 26.330 | 26.330 | 26.330 | 361 |
| 2024-08-01 | 30.130 | 30.140 | 28.730 | 28.745 | 28.745 | 28 |
| 2024-07-31 | 29.265 | 29.950 | 29.265 | 29.950 | 29.950 | 2,205 |
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.