$54.53 +0.49 (%) Oceaneering International Inc - NYSE

Feb. 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
2/27/201554.3755.2554.2954.532,056,219
2/26/201553.6854.4253.3754.041,621,874
2/25/201553.5754.1253.1954.071,563,521
2/24/201553.5453.7652.6553.731,399,108
2/23/201552.2853.7552.0853.241,408,570
2/20/201552.2052.6851.9252.631,841,689
2/19/201550.3452.7950.3352.401,693,927
2/18/201551.4352.8651.2852.071,883,840
2/17/201550.4051.9649.9251.961,885,209
2/13/201550.7250.8349.3750.472,948,324
2/12/201552.0052.0049.1549.886,344,850
2/11/201553.9654.8453.9654.461,928,305
2/10/201555.6555.7954.1154.77904,971
2/9/201555.9156.3755.5155.65846,504
2/6/201555.9056.3254.9055.841,383,850
2/5/201554.7556.4654.1155.621,301,319
2/4/201554.6255.1753.7953.972,529,456
2/3/201555.2456.5654.6655.611,884,037
2/2/201553.0554.4452.5754.401,769,708
1/30/201550.9253.2950.5452.361,531,116
1/29/201551.5051.9950.0151.281,278,088
1/28/201553.0953.2351.0051.201,162,162
1/27/201553.0953.9752.7553.441,013,356
1/26/201552.4853.9052.2053.581,128,731
1/23/201553.2053.8852.3352.351,224,515
1/22/201554.6754.6953.0153.481,021,984
1/21/201553.5754.4853.0954.181,331,125
1/20/201553.6853.7052.5953.301,014,174
1/16/201551.1254.0551.1253.991,629,386
1/15/201553.7154.0550.8150.911,837,909
1/14/201553.1854.0052.1752.992,151,264
1/13/201553.7954.6153.0953.751,494,337
1/12/201554.3354.8653.0853.671,326,047
1/9/201556.4556.6854.8855.601,007,449
1/8/201556.2356.6255.6056.451,833,025
1/7/201556.3656.9655.4155.761,316,780
1/6/201556.6057.1055.1355.681,930,797
1/5/201557.7358.0056.6156.961,475,246
1/2/201558.8659.3757.8758.85982,375
12/31/201458.5959.7058.2658.81836,121
12/30/201459.9160.0758.9959.08643,766
12/29/201459.8860.4659.7759.93949,010
12/26/201459.6660.5259.3759.61973,591
12/24/201459.0059.5458.4859.251,032,700
12/23/201459.7160.1859.2259.451,526,884
12/22/201458.6259.2157.9358.971,652,421
12/19/201458.9959.2858.0258.974,278,497
12/18/201460.0060.1957.4858.672,408,636
12/17/201458.7660.0758.3058.842,230,892
12/16/201457.0059.7256.5858.462,680,181
12/15/201459.1659.4457.4857.492,060,845
12/12/201459.7760.5158.7958.841,590,663
12/11/201460.7062.3060.1260.481,807,339
12/10/201461.7462.1560.4160.711,557,164
12/9/201461.0663.0660.8062.901,610,834
12/8/201464.0364.7161.8361.942,160,284
12/5/201466.0666.2064.4665.271,871,788
12/4/201464.2966.2563.7865.632,047,153
12/3/201463.2565.3163.2464.961,644,427
12/2/201462.3663.8561.4363.241,872,167
12/1/201462.4763.3961.8262.452,144,714
11/28/201463.5864.9160.4362.711,739,675
11/26/201469.0769.0967.6268.291,196,355
11/25/201470.5070.5069.0669.571,568,708
11/24/201470.0170.9569.9470.621,409,103
11/21/201469.4770.0469.0570.031,117,262
11/20/201467.7968.9167.4168.231,156,100
11/19/201467.9368.1566.9267.811,383,065
11/18/201468.6769.4467.9068.17771,493
11/17/201468.8969.6468.5868.701,334,270
11/14/201469.6270.2968.7569.041,023,562
11/13/201469.8570.7067.7069.261,248,589
11/12/201470.4571.2269.8570.201,367,965
11/11/201469.9071.1968.9171.151,478,074
11/10/201471.3072.1069.4369.731,939,259
11/7/201469.8572.1969.7471.332,105,834
11/6/201468.4969.9667.6869.90882,191
11/5/201467.9269.3467.1568.66900,663
11/4/201468.2268.4966.7267.331,730,041
11/3/201470.0571.0468.4968.671,469,673
10/31/201467.8470.3767.5670.272,465,583
10/30/201465.5068.1364.7467.902,337,784
10/29/201466.8567.4465.1766.212,976,130
10/28/201463.9066.1863.2866.101,155,926
10/27/201464.2664.2862.9163.931,559,871
10/24/201465.4165.4964.4065.44657,316
10/23/201464.3466.1063.8265.502,063,621
10/22/201465.4666.3263.6063.67913,642
10/21/201464.2865.5064.1765.461,045,361
10/20/201462.8064.1062.3263.701,214,538
10/17/201464.1564.4762.1562.641,997,426
10/16/201460.8663.6460.6562.971,703,466
10/15/201459.3762.7358.5462.282,561,563
10/14/201460.4161.7059.3659.711,870,262
10/13/201460.6661.4759.8060.252,158,342
10/10/201460.9561.7259.5860.811,628,037
10/9/201462.3762.6260.2461.131,410,487
10/8/201462.0262.8560.5062.781,372,748
10/7/201462.1363.6362.1362.251,111,999
10/6/201462.7063.6262.2562.63934,167
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center