Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oceaneering International (NY: OII )

23.72 +0.19 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 3.418 3.474 3.374 3.420 1,479,963 +0.03(+0.75%)
May 28, 2002 3.446 3.478 3.369 3.394 741,795 -0.06(-1.66%)
May 27, 2002 3.507 3.522 3.446 3.452 1,195,215 +0.00(+0.00%)
May 24, 2002 3.507 3.522 3.446 3.452 1,189,774 -0.01(-0.26%)
May 23, 2002 3.363 3.512 3.358 3.460 1,946,532 +0.13(+3.84%)
May 22, 2002 3.265 3.347 3.231 3.332 1,828,190 +0.07(+2.09%)
May 21, 2002 3.225 3.297 3.219 3.264 1,243,278 +0.07(+2.21%)
May 20, 2002 3.132 3.222 3.106 3.194 1,515,330 +0.04(+1.40%)
May 17, 2002 3.276 3.281 3.133 3.149 766,280 -0.13(-3.84%)
May 16, 2002 3.341 3.363 3.263 3.275 915,001 -0.04(-1.16%)
May 15, 2002 3.336 3.385 3.292 3.314 2,829,342 +0.01(+0.17%)
May 14, 2002 3.182 3.336 3.182 3.308 2,093,441 +0.14(+4.31%)
May 13, 2002 3.082 3.182 3.060 3.171 523,700 +0.09(+2.90%)
May 10, 2002 3.088 3.093 3.052 3.082 676,956 -0.00(-0.04%)
May 09, 2002 3.082 3.126 3.058 3.083 861,044 +0.03(+0.94%)
May 08, 2002 3.033 3.104 3.021 3.055 1,341,670 +0.07(+2.21%)
May 07, 2002 3.055 3.066 2.944 2.988 691,919 -0.07(-2.17%)
May 06, 2002 3.246 3.246 3.046 3.055 1,065,990 -0.19(-5.94%)
May 03, 2002 3.104 3.248 3.104 3.248 1,250,986 +0.16(+5.18%)
May 02, 2002 3.088 3.098 2.986 3.088 2,638,452 +0.04(+1.45%)
May 01, 2002 3.027 3.060 2.978 3.044 1,176,172 +0.12(+4.15%)
Apr 30, 2002 2.845 2.974 2.845 2.922 756,304 +0.06(+2.00%)
Apr 29, 2002 2.944 2.944 2.825 2.865 540,023 -0.08(-2.70%)
Apr 26, 2002 2.887 2.944 2.851 2.944 535,489 +0.06(+1.95%)
Apr 25, 2002 2.862 2.888 2.823 2.888 953,089 +0.03(+0.93%)
Apr 24, 2002 2.994 2.999 2.851 2.862 1,197,029 -0.13(-4.42%)
Apr 23, 2002 3.005 3.010 2.944 2.994 713,683 -0.01(-0.40%)
Apr 22, 2002 3.048 3.059 2.986 3.006 342,332 -0.03(-1.02%)
Apr 19, 2002 2.994 3.088 2.960 3.037 1,066,897 +0.03(+1.06%)
Apr 18, 2002 2.951 3.005 2.907 3.005 673,782 +0.04(+1.45%)
Apr 17, 2002 2.961 2.973 2.921 2.962 666,527 +0.04(+1.40%)
Apr 16, 2002 2.922 2.972 2.919 2.921 1,950,613 +0.01(+0.34%)
Apr 15, 2002 2.922 2.955 2.894 2.911 545,917 +0.03(+1.15%)
Apr 12, 2002 2.922 2.923 2.823 2.878 3,224,271 -0.10(-3.33%)
Apr 11, 2002 2.994 3.045 2.966 2.977 3,854,071 -0.04(-1.28%)
Apr 10, 2002 2.972 3.016 2.956 3.016 411,252 +0.04(+1.45%)
Apr 09, 2002 2.994 2.995 2.939 2.973 754,037 -0.02(-0.70%)
Apr 08, 2002 3.010 3.068 2.948 2.994 960,797 +0.02(+0.56%)
Apr 05, 2002 3.138 3.138 2.977 2.977 1,892,122 -0.16(-5.13%)
Apr 04, 2002 3.170 3.198 3.126 3.138 767,187 -0.04(-1.11%)
Apr 03, 2002 3.198 3.203 3.148 3.174 519,166 -0.07(-2.11%)
Apr 02, 2002 3.194 3.281 3.194 3.242 933,592 +0.05(+1.55%)
Apr 01, 2002 3.214 3.248 3.173 3.192 1,243,278 -0.01(-0.17%)
Mar 29, 2002 3.165 3.241 3.165 3.198 657,459 +0.00(+0.00%)
Mar 28, 2002 3.165 3.241 3.165 3.198 657,459 +0.02(+0.73%)
Mar 27, 2002 3.165 3.266 3.165 3.175 695,093 +0.01(+0.31%)
Mar 26, 2002 3.181 3.191 3.148 3.165 1,043,773 -0.03(-1.03%)
Mar 25, 2002 3.165 3.205 3.165 3.198 790,764 +0.03(+1.05%)
Mar 22, 2002 3.170 3.209 3.148 3.165 1,103,624 -0.10(-3.04%)
Mar 21, 2002 3.198 3.281 3.192 3.264 1,168,010 +0.04(+1.20%)
Mar 20, 2002 3.181 3.245 3.170 3.225 1,246,905 +0.06(+1.77%)
Mar 19, 2002 3.132 3.191 3.132 3.169 829,758 +0.07(+2.28%)
Mar 18, 2002 3.020 3.225 3.020 3.099 1,450,491 +0.08(+2.59%)
Mar 15, 2002 2.911 3.026 2.911 3.020 642,949 +0.07(+2.20%)
Mar 14, 2002 2.955 2.966 2.911 2.955 929,058 +0.02(+0.75%)
Mar 13, 2002 2.906 2.975 2.867 2.933 1,419,205 +0.03(+1.14%)
Mar 12, 2002 2.988 2.988 2.900 2.900 899,585 -0.09(-2.95%)
Mar 11, 2002 2.911 3.021 2.909 2.988 732,727 +0.08(+2.89%)
Mar 08, 2002 2.975 2.977 2.889 2.905 729,099 -0.07(-2.37%)
Mar 07, 2002 3.066 3.132 2.958 2.975 1,366,155 -0.09(-2.91%)
Mar 06, 2002 2.967 3.066 2.889 3.064 1,161,209 +0.10(+3.27%)
Mar 05, 2002 2.922 2.977 2.917 2.967 700,080 +0.00(+0.04%)
Mar 04, 2002 2.944 2.977 2.933 2.966 961,250 +0.01(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.