$38.53 -0.60 (%) Oceaneering International Inc - NYSE

Jul. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OII historical data

Date Open High Low Close Volume
7/27/201538.5439.1637.8538.531,590,235
7/24/201539.0139.3838.5739.132,219,390
7/23/201539.2140.4538.2939.152,483,584
7/22/201539.7640.1437.9238.824,375,776
7/21/201541.2441.9540.1340.222,482,917
7/20/201541.9741.9741.1541.201,179,626
7/17/201542.6842.7141.6941.871,124,799
7/16/201543.3843.5442.7042.77873,550
7/15/201544.6344.8643.0343.061,013,521
7/14/201544.8945.7144.6644.92815,741
7/13/201544.3845.1044.1844.78994,859
7/10/201545.2545.2944.2644.301,226,165
7/9/201545.5345.9444.7344.751,170,120
7/8/201545.8646.2144.4644.81941,250
7/7/201545.4346.4344.5746.271,557,376
7/6/201545.2646.2445.2245.461,859,243
7/2/201546.3046.8646.1246.291,033,882
7/1/201546.8246.8245.3946.011,403,128
6/30/201546.5546.7046.0546.591,179,595
6/29/201546.7247.0746.1446.141,273,404
6/26/201547.3947.5446.9447.392,626,063
6/25/201547.5347.6947.2847.51940,285
6/24/201547.1247.8346.9647.59855,265
6/23/201547.1147.3946.8947.27903,481
6/22/201546.8847.3246.5147.211,214,697
6/19/201547.6047.9146.4646.641,840,724
6/18/201549.1949.3247.8847.931,278,539
6/17/201549.5650.1848.9548.97716,426
6/16/201549.1149.3348.9249.21450,610
6/15/201548.9649.1448.5849.00772,150
6/12/201550.1050.3649.4949.55935,723
6/11/201550.6050.6350.1250.48674,341
6/10/201550.4351.0050.3250.62583,031
6/9/201550.0150.1049.4249.641,185,129
6/8/201549.7950.1049.1849.451,583,075
6/5/201549.3450.1449.0549.962,144,219
6/4/201550.4350.4349.3849.551,239,655
6/3/201551.1251.8150.7150.83536,058
6/2/201551.1351.8851.0251.16788,456
6/1/201550.8251.1150.1951.021,061,642
5/29/201551.2751.6350.8050.80675,037
5/28/201551.9752.1950.8451.18597,430
5/27/201551.7052.5451.3752.12903,880
5/26/201552.4953.2451.8852.101,455,200
5/22/201553.0653.7752.7053.091,070,701
5/21/201552.5753.5452.5753.40838,319
5/20/201552.4252.5251.7352.19624,846
5/19/201552.5452.8351.4452.051,276,097
5/18/201552.7553.2552.3853.18729,502
5/15/201553.1553.2452.3952.74895,641
5/14/201553.2953.8752.9553.41805,018
5/13/201554.3054.4852.9553.111,708,238
5/12/201553.7054.4853.3253.91754,336
5/11/201554.0054.0352.8553.57810,183
5/8/201553.6354.0852.5754.00937,300
5/7/201554.0354.0952.7353.161,195,476
5/6/201554.8755.0053.9754.51835,096
5/5/201554.8955.9553.7653.94937,323
5/4/201555.1055.2654.3554.45605,340
5/1/201555.1655.5154.3355.00999,129
4/30/201554.8855.7354.1555.111,365,592
4/29/201553.6655.1953.5054.651,762,182
4/28/201555.4955.9854.4754.551,451,140
4/27/201553.8055.9553.8055.771,573,453
4/24/201555.2655.2853.9454.102,135,860
4/23/201556.7256.7254.6755.572,943,729
4/22/201555.2957.2654.7657.161,600,208
4/21/201557.0757.1454.3955.142,049,486
4/20/201556.7557.8656.7557.261,463,591
4/17/201558.7158.7156.5356.811,242,582
4/16/201558.7759.5858.0758.461,621,265
4/15/201557.3559.6557.0859.121,159,314
4/14/201556.0657.4555.8656.86843,802
4/13/201557.7857.9155.6055.731,336,008
4/10/201556.9357.7656.3457.75986,924
4/9/201555.7257.0255.5656.761,117,875
4/8/201555.8356.2855.2055.55916,600
4/7/201555.8656.7755.4955.54861,020
4/6/201554.8556.4254.7355.951,003,789
4/2/201554.4455.2153.9254.591,016,318
4/1/201554.3154.9453.6854.501,125,301
3/31/201553.5154.1053.1753.931,020,340
3/30/201553.5954.2953.4553.781,140,403
3/27/201553.2353.6552.5653.59848,765
3/26/201554.2554.4953.3553.54843,631
3/25/201553.0653.8352.9253.49705,281
3/24/201552.9452.9452.0452.56882,510
3/23/201552.6753.5452.6352.66937,402
3/20/201553.3553.5052.4352.532,676,744
3/19/201552.4853.1951.8652.842,545,345
3/18/201549.7253.1449.6352.802,293,414
3/17/201548.5550.1048.3749.982,651,393
3/16/201549.3449.3448.4548.682,515,957
3/13/201550.4750.4748.8649.342,128,025
3/12/201552.2052.2050.9150.961,200,063
3/11/201552.1752.2451.4652.011,181,973
3/10/201552.1952.3951.3552.002,153,471
3/9/201552.5453.4352.2952.661,694,636
3/6/201553.0353.8652.4052.522,017,139
3/5/201553.8354.1453.2053.491,003,540
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!