OII
Oceaneering International, Inc. NYQ · OII
$42.28
-0.02
(-0.05%)
Extended · +1.10σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment OII crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $42.43 | $42.94 | $41.42 | $42.28 | 0.6M |
| 2026-07-16 | $42.50 | $43.15 | $42.15 | $42.30 | 0.9M |
| 2026-07-15 | $43.51 | $43.61 | $41.92 | $42.66 | 1.0M |
| 2026-07-14 | $43.96 | $44.22 | $42.54 | $43.28 | 0.8M |
| 2026-07-13 | $42.42 | $43.92 | $42.42 | $43.22 | 0.8M |
| 2026-07-10 | $40.62 | $42.31 | $40.50 | $42.10 | 0.8M |
| 2026-07-09 | $41.10 | $41.36 | $40.57 | $40.68 | 0.8M |
| 2026-07-08 | $40.23 | $41.49 | $40.23 | $41.17 | 1.0M |
| 2026-07-07 | $38.97 | $40.04 | $38.83 | $39.88 | 1.1M |
| 2026-07-06 | $38.53 | $40.15 | $38.53 | $38.88 | 0.9M |
| 2026-07-02 | $39.52 | $40.01 | $37.89 | $38.50 | 0.7M |
| 2026-07-01 | $40.43 | $40.79 | $39.38 | $39.39 | 0.8M |
| 2026-06-30 | $39.73 | $41.15 | $39.63 | $40.52 | 1.4M |
| 2026-06-29 | $39.91 | $40.66 | $39.16 | $39.53 | 1.4M |
| 2026-06-26 | $39.22 | $40.03 | $38.65 | $40.03 | 4.9M |
| 2026-06-25 | $36.50 | $39.41 | $36.36 | $39.37 | 1.4M |
| 2026-06-24 | $35.51 | $36.37 | $34.80 | $36.29 | 1.1M |
| 2026-06-23 | $35.67 | $36.86 | $35.67 | $36.28 | 0.7M |
| 2026-06-22 | $36.06 | $36.50 | $35.09 | $36.19 | 1.1M |
| 2026-06-18 | $36.42 | $36.42 | $35.18 | $36.06 | 2.2M |
| 2026-06-17 | $37.40 | $37.50 | $35.07 | $35.50 | 1.6M |
| 2026-06-16 | $37.69 | $38.24 | $37.12 | $37.31 | 0.7M |
| 2026-06-15 | $39.05 | $39.50 | $37.83 | $37.89 | 0.7M |
| 2026-06-12 | $39.50 | $39.84 | $38.88 | $39.39 | 0.8M |
| 2026-06-11 | $39.96 | $40.17 | $39.18 | $39.80 | 0.6M |
| 2026-06-10 | $39.10 | $40.21 | $39.00 | $39.30 | 0.8M |
| 2026-06-09 | $39.22 | $39.50 | $37.84 | $39.01 | 0.7M |
| 2026-06-08 | $37.96 | $39.61 | $37.96 | $39.19 | 0.6M |
| 2026-06-05 | $39.53 | $39.53 | $36.70 | $37.15 | 0.6M |
| 2026-06-04 | $37.62 | $39.93 | $37.49 | $39.78 | 0.7M |
| 2026-06-03 | $38.53 | $38.80 | $37.85 | $37.99 | 0.8M |
| 2026-06-02 | $37.74 | $38.97 | $37.73 | $38.67 | 1.1M |
| 2026-06-01 | $38.33 | $38.43 | $36.34 | $37.44 | 1.2M |
| 2026-05-29 | $38.21 | $38.91 | $37.53 | $38.23 | 1.2M |
| 2026-05-28 | $38.84 | $39.37 | $37.88 | $38.29 | 1.6M |
| 2026-05-27 | $38.27 | $38.83 | $37.03 | $38.79 | 1.0M |
| 2026-05-26 | $38.88 | $39.99 | $38.63 | $39.05 | 0.8M |
| 2026-05-22 | $38.21 | $39.00 | $37.43 | $38.77 | 0.7M |
| 2026-05-21 | $38.72 | $38.78 | $37.44 | $38.48 | 0.6M |
| 2026-05-20 | $38.00 | $38.83 | $38.00 | $38.40 | 0.6M |
| 2026-05-19 | $38.73 | $38.73 | $37.64 | $38.01 | 0.5M |
| 2026-05-18 | $37.51 | $39.07 | $37.40 | $38.54 | 0.6M |
| 2026-05-15 | $38.10 | $38.42 | $36.63 | $37.84 | 0.9M |
| 2026-05-14 | $39.00 | $39.77 | $38.02 | $38.72 | 0.7M |
| 2026-05-13 | $38.17 | $38.96 | $37.54 | $38.87 | 1.1M |
| 2026-05-12 | $38.12 | $38.74 | $37.64 | $38.07 | 1.2M |
| 2026-05-11 | $36.96 | $38.10 | $36.96 | $37.93 | 1.0M |
| 2026-05-08 | $36.71 | $37.35 | $36.44 | $36.54 | 1.1M |
| 2026-05-07 | $37.07 | $37.08 | $35.42 | $36.58 | 1.2M |
| 2026-05-06 | $36.61 | $37.42 | $36.11 | $37.07 | 1.1M |
| 2026-05-05 | $37.45 | $38.12 | $37.11 | $37.66 | 0.8M |
| 2026-05-04 | $37.00 | $37.37 | $36.46 | $37.35 | 0.9M |
| 2026-05-01 | $37.50 | $37.83 | $36.05 | $37.07 | 1.3M |
| 2026-04-30 | $36.01 | $37.90 | $35.59 | $37.54 | 1.3M |
| 2026-04-29 | $37.75 | $37.80 | $35.44 | $36.00 | 1.3M |
| 2026-04-28 | $38.38 | $38.92 | $37.05 | $37.56 | 0.9M |
| 2026-04-27 | $37.58 | $38.34 | $37.10 | $37.99 | 1.0M |
| 2026-04-24 | $37.67 | $38.38 | $37.04 | $37.35 | 1.5M |
| 2026-04-23 | $36.25 | $40.12 | $34.95 | $38.01 | 2.2M |
| 2026-04-22 | $38.41 | $39.49 | $37.43 | $38.47 | 1.6M |
| 2026-04-21 | $37.34 | $38.12 | $37.17 | $37.82 | 1.2M |
| 2026-04-20 | $37.50 | $38.03 | $36.60 | $37.10 | 1.2M |
| 2026-04-17 | $35.79 | $39.06 | $35.50 | $37.45 | 2.6M |
| 2026-04-16 | $35.62 | $36.83 | $35.61 | $36.73 | 1.2M |
| 2026-04-15 | $35.81 | $36.09 | $34.72 | $35.77 | 1.0M |
| 2026-04-14 | $37.29 | $37.29 | $35.86 | $35.93 | 0.8M |
| 2026-04-13 | $36.45 | $37.50 | $36.06 | $37.43 | 0.8M |
| 2026-04-10 | $36.13 | $36.71 | $35.70 | $36.20 | 0.6M |
| 2026-04-09 | $36.52 | $37.54 | $36.36 | $36.45 | 1.0M |
| 2026-04-08 | $35.75 | $36.53 | $34.86 | $36.32 | 1.8M |
| 2026-04-07 | $36.50 | $37.77 | $36.20 | $37.49 | 0.9M |
| 2026-04-06 | $35.57 | $36.88 | $35.42 | $36.59 | 0.8M |
| 2026-04-02 | $33.99 | $35.96 | $33.64 | $35.56 | 1.0M |
| 2026-04-01 | $34.90 | $35.66 | $34.14 | $34.37 | 1.0M |
| 2026-03-31 | $34.98 | $36.09 | $34.86 | $35.47 | 1.1M |
| 2026-03-30 | $36.87 | $37.01 | $34.27 | $34.46 | 0.9M |
| 2026-03-27 | $36.32 | $36.73 | $36.13 | $36.33 | 0.9M |
| 2026-03-26 | $35.93 | $36.94 | $35.80 | $36.52 | 0.8M |
| 2026-03-25 | $36.70 | $37.15 | $36.07 | $36.13 | 0.8M |
| 2026-03-24 | $35.92 | $37.49 | $35.92 | $37.20 | 1.1M |
| 2026-03-23 | $34.71 | $36.50 | $34.66 | $36.29 | 1.2M |
| 2026-03-20 | $35.05 | $35.53 | $34.15 | $34.96 | 2.2M |
| 2026-03-19 | $33.25 | $35.26 | $33.19 | $35.07 | 1.2M |
| 2026-03-18 | $34.42 | $34.90 | $33.84 | $33.87 | 1.1M |
| 2026-03-17 | $34.08 | $34.98 | $34.08 | $34.55 | 1.0M |
| 2026-03-16 | $33.41 | $34.13 | $32.75 | $33.69 | 1.6M |
| 2026-03-13 | $34.93 | $35.11 | $32.84 | $33.28 | 1.6M |
| 2026-03-12 | $35.51 | $35.99 | $34.65 | $35.44 | 2.1M |
| 2026-03-11 | $35.91 | $36.72 | $35.07 | $35.34 | 1.6M |
| 2026-03-10 | $34.51 | $36.66 | $34.31 | $36.14 | 1.9M |
| 2026-03-09 | $33.54 | $35.24 | $32.76 | $34.99 | 1.4M |
| 2026-03-06 | $34.00 | $34.50 | $33.40 | $34.21 | 0.9M |
| 2026-03-05 | $35.25 | $35.28 | $33.80 | $34.44 | 0.9M |
| 2026-03-04 | $35.01 | $36.00 | $34.83 | $35.14 | 0.9M |
| 2026-03-03 | $35.46 | $35.71 | $34.01 | $35.17 | 1.1M |
| 2026-03-02 | $36.15 | $36.38 | $34.61 | $35.87 | 1.0M |
| 2026-02-27 | $37.22 | $37.49 | $35.04 | $35.50 | 1.7M |
| 2026-02-26 | $37.13 | $37.81 | $36.52 | $37.57 | 1.2M |
| 2026-02-25 | $38.96 | $39.00 | $37.26 | $37.92 | 2.3M |
| 2026-02-24 | $37.23 | $38.98 | $36.94 | $38.82 | 2.0M |
| 2026-02-23 | $35.24 | $37.80 | $35.10 | $37.22 | 1.7M |
| 2026-02-20 | $35.27 | $35.77 | $33.50 | $34.79 | 2.3M |
| 2026-02-19 | $33.25 | $36.41 | $33.00 | $36.18 | 3.1M |
| 2026-02-18 | $33.11 | $34.49 | $32.89 | $33.09 | 2.1M |
| 2026-02-17 | $33.25 | $33.40 | $31.79 | $32.36 | 1.2M |
| 2026-02-13 | $32.20 | $33.57 | $31.87 | $33.15 | 1.0M |
| 2026-02-12 | $34.49 | $34.57 | $31.56 | $32.24 | 1.4M |
| 2026-02-11 | $33.56 | $34.32 | $33.11 | $34.29 | 1.2M |
| 2026-02-10 | $33.58 | $33.89 | $32.55 | $32.77 | 0.9M |
| 2026-02-09 | $32.19 | $33.21 | $32.15 | $33.16 | 1.4M |
| 2026-02-06 | $30.12 | $32.37 | $30.01 | $32.19 | 1.3M |
| 2026-02-05 | $30.35 | $30.73 | $29.36 | $29.77 | 1.0M |
| 2026-02-04 | $31.36 | $31.91 | $30.39 | $30.97 | 1.3M |
| 2026-02-03 | $30.67 | $31.78 | $30.39 | $31.40 | 1.0M |
| 2026-02-02 | $29.22 | $30.72 | $29.09 | $30.53 | 1.1M |
| 2026-01-30 | $29.80 | $30.39 | $29.41 | $30.10 | 1.2M |
| 2026-01-29 | $30.47 | $31.15 | $29.74 | $30.40 | 1.2M |
| 2026-01-28 | $31.28 | $31.39 | $29.03 | $29.67 | 1.9M |
| 2026-01-27 | $29.39 | $31.44 | $29.10 | $30.97 | 1.8M |
| 2026-01-26 | $29.49 | $29.93 | $28.89 | $29.09 | 1.4M |
| 2026-01-23 | $29.00 | $29.50 | $28.87 | $29.17 | 1.3M |
| 2026-01-22 | $28.72 | $28.80 | $28.06 | $28.44 | 1.1M |
| 2026-01-21 | $27.65 | $28.87 | $27.57 | $28.61 | 1.0M |
| 2026-01-20 | $27.15 | $27.40 | $26.54 | $26.73 | 0.7M |