Oceaneering International, Inc. (OII)
NYSE: OII · Real-Time Price · USD
22.38
+0.04 (0.18%)
At close: Aug 15, 2025, 4:00 PM
22.38
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
Oceaneering International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.34 | 22.54 | 22.09 | 22.38 | 22.38 | 0.18% | 645,818 |
| Aug 14, 2025 | 22.33 | 22.39 | 21.78 | 22.34 | 22.34 | -0.09% | 643,929 |
| Aug 13, 2025 | 22.04 | 22.42 | 21.85 | 22.36 | 22.36 | 1.08% | 704,178 |
| Aug 12, 2025 | 21.66 | 22.12 | 21.46 | 22.12 | 22.12 | 3.41% | 691,183 |
| Aug 11, 2025 | 21.50 | 21.67 | 21.03 | 21.39 | 21.39 | 0.14% | 679,398 |
| Aug 8, 2025 | 21.71 | 21.89 | 21.31 | 21.36 | 21.36 | -0.28% | 568,730 |
| Aug 7, 2025 | 22.15 | 22.50 | 21.35 | 21.42 | 21.42 | -2.15% | 763,187 |
| Aug 6, 2025 | 22.26 | 22.49 | 21.75 | 21.89 | 21.89 | -0.95% | 814,866 |
| Aug 5, 2025 | 21.64 | 22.22 | 21.57 | 22.10 | 22.10 | 1.52% | 647,962 |
| Aug 4, 2025 | 21.14 | 21.98 | 21.14 | 21.77 | 21.77 | 2.83% | 897,023 |
| Aug 1, 2025 | 21.67 | 21.67 | 20.79 | 21.17 | 21.17 | -2.44% | 956,097 |
| Jul 31, 2025 | 22.00 | 22.43 | 21.57 | 21.70 | 21.70 | -3.04% | 800,560 |
| Jul 30, 2025 | 22.64 | 22.83 | 22.16 | 22.38 | 22.38 | -1.93% | 778,874 |
| Jul 29, 2025 | 22.93 | 22.94 | 22.47 | 22.82 | 22.82 | -0.44% | 881,459 |
| Jul 28, 2025 | 22.91 | 23.27 | 22.74 | 22.92 | 22.92 | 1.10% | 794,006 |
| Jul 25, 2025 | 23.83 | 23.83 | 22.65 | 22.67 | 22.67 | -5.34% | 961,267 |
| Jul 24, 2025 | 22.94 | 24.21 | 22.75 | 23.95 | 23.95 | 6.78% | 1,656,725 |
| Jul 23, 2025 | 21.35 | 22.58 | 21.30 | 22.43 | 22.43 | 6.15% | 1,400,720 |
| Jul 22, 2025 | 20.72 | 21.43 | 20.72 | 21.13 | 21.13 | 1.73% | 962,204 |
| Jul 21, 2025 | 20.69 | 21.03 | 20.63 | 20.77 | 20.77 | 1.47% | 930,018 |
| Jul 18, 2025 | 20.85 | 21.07 | 20.28 | 20.47 | 20.47 | -0.58% | 692,249 |
| Jul 17, 2025 | 20.27 | 20.71 | 20.21 | 20.59 | 20.59 | 0.54% | 851,407 |
| Jul 16, 2025 | 20.62 | 20.91 | 20.23 | 20.48 | 20.48 | -0.82% | 741,912 |
| Jul 15, 2025 | 21.27 | 21.32 | 20.65 | 20.65 | 20.65 | -2.13% | 628,631 |
| Jul 14, 2025 | 21.73 | 21.73 | 20.92 | 21.10 | 21.10 | -3.78% | 545,586 |
| Jul 11, 2025 | 21.71 | 22.23 | 21.58 | 21.93 | 21.93 | 0.92% | 769,461 |
| Jul 10, 2025 | 21.28 | 21.80 | 21.08 | 21.73 | 21.73 | 1.49% | 803,945 |
| Jul 9, 2025 | 21.60 | 21.68 | 21.31 | 21.41 | 21.41 | -1.43% | 562,027 |
| Jul 8, 2025 | 20.95 | 21.83 | 20.95 | 21.72 | 21.72 | 4.12% | 1,033,578 |
| Jul 7, 2025 | 21.03 | 21.42 | 20.64 | 20.86 | 20.86 | -2.02% | 715,192 |
| Jul 3, 2025 | 21.36 | 21.54 | 21.24 | 21.29 | 21.29 | -0.84% | 272,645 |
| Jul 2, 2025 | 21.52 | 21.58 | 21.07 | 21.47 | 21.47 | 0.85% | 718,813 |
| Jul 1, 2025 | 20.68 | 21.72 | 20.32 | 21.29 | 21.29 | 2.75% | 759,756 |
| Jun 30, 2025 | 20.92 | 20.98 | 20.69 | 20.72 | 20.72 | -0.62% | 1,283,838 |
| Jun 27, 2025 | 21.30 | 21.48 | 20.75 | 20.85 | 20.85 | - | 1,890,191 |
| Jun 26, 2025 | 20.56 | 20.88 | 20.44 | 20.85 | 20.85 | 2.26% | 710,644 |
| Jun 25, 2025 | 20.73 | 20.88 | 20.28 | 20.39 | 20.39 | -2.30% | 753,065 |
| Jun 24, 2025 | 20.45 | 21.08 | 20.40 | 20.87 | 20.87 | 0.82% | 650,128 |
| Jun 23, 2025 | 21.49 | 21.54 | 20.60 | 20.70 | 20.70 | -3.00% | 799,405 |
| Jun 20, 2025 | 21.62 | 21.72 | 21.32 | 21.34 | 21.34 | -1.02% | 1,328,893 |
| Jun 18, 2025 | 21.76 | 22.09 | 21.54 | 21.56 | 21.56 | -1.51% | 732,710 |
| Jun 17, 2025 | 21.58 | 22.04 | 21.50 | 21.89 | 21.89 | 2.24% | 697,374 |
| Jun 16, 2025 | 21.37 | 21.54 | 21.02 | 21.41 | 21.41 | -0.05% | 830,367 |
| Jun 13, 2025 | 21.87 | 22.00 | 20.97 | 21.42 | 21.42 | 0.80% | 927,289 |
| Jun 12, 2025 | 20.84 | 21.37 | 20.57 | 21.25 | 21.25 | 0.47% | 851,812 |
| Jun 11, 2025 | 20.88 | 21.31 | 20.61 | 21.15 | 21.15 | 2.08% | 781,914 |
| Jun 10, 2025 | 20.60 | 21.18 | 20.45 | 20.72 | 20.72 | 2.32% | 473,296 |
| Jun 9, 2025 | 19.85 | 20.60 | 19.78 | 20.25 | 20.25 | -0.05% | 611,276 |
| Jun 6, 2025 | 20.47 | 20.65 | 20.14 | 20.26 | 20.26 | 0.90% | 619,940 |
| Jun 5, 2025 | 19.91 | 20.35 | 19.69 | 20.08 | 20.08 | 1.62% | 1,156,468 |