Oceaneering International Inc $68.94

down -0.24


30/7/2014 04:02 PM  |  NYSE : OII  
Industries : Energy / Oil & Gas Equipment & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OII historical data

Date Open High Low Close Volume
7/30/201469.6369.6368.4368.941,067,868
7/29/201469.3169.7169.0669.181,144,711
7/28/201469.5069.7468.6369.491,153,392
7/25/201470.0570.3469.2569.461,418,755
7/24/201473.3373.3770.0070.133,018,034
7/23/201472.8473.3471.9473.173,794,587
7/22/201472.5973.2372.1172.864,105,733
7/21/201472.6072.9371.8072.021,123,998
7/18/201472.6873.3372.0272.92773,118
7/17/201473.6273.9972.2972.421,183,777
7/16/201473.3974.1572.8973.721,153,167
7/15/201473.2073.7972.2873.17726,665
7/14/201472.7573.8772.7573.26518,427
7/11/201473.7273.8671.7672.702,028,678
7/10/201474.8974.8973.5973.641,107,327
7/9/201475.8376.1274.6075.34631,463
7/8/201475.6476.1175.0975.65761,577
7/7/201476.9276.9275.5575.97522,598
7/3/201477.5677.7776.6077.36461,918
7/2/201477.7878.5077.3177.64600,738
7/1/201478.1379.0577.9078.13822,577
6/30/201477.0078.1376.7278.131,063,383
6/27/201476.7377.2676.1076.98560,708
6/26/201476.5676.7475.4276.73481,139
6/25/201475.8476.7775.6976.41416,075
6/24/201477.0777.8976.1976.23721,824
6/23/201477.3377.9677.1577.32488,734
6/20/201476.3077.3675.8277.27966,237
6/19/201475.9075.9575.0075.67464,927
6/18/201475.2475.9274.7675.58365,824
6/17/201475.5076.9675.1475.26665,984
6/16/201475.9576.2075.0775.56594,591
6/13/201475.2975.9974.7875.98466,945
6/12/201475.0175.9174.8075.21619,692
6/11/201474.6175.0674.2374.93315,144
6/10/201475.2775.6374.6274.87459,595
6/9/201475.6175.9975.2175.54485,100
6/6/201474.2075.7874.0375.711,087,277
6/5/201473.2073.9472.6973.89537,474
6/4/201472.8974.0072.5973.331,099,959
6/3/201471.8173.0071.4172.98773,672
6/2/201472.2772.3871.1971.82649,907
5/30/201472.5672.8571.7672.05666,756
5/29/201472.1172.8471.8672.61604,473
5/28/201472.3172.7571.9271.93841,327
5/27/201471.9173.0771.4472.731,115,040
5/23/201471.3372.0071.1371.39363,433
5/22/201470.8071.7770.8071.39659,805
5/21/201470.7571.3970.5070.75916,006
5/20/201471.0071.1470.3070.70524,922
5/19/201470.5171.2670.3771.14602,975
5/16/201470.3270.8769.4970.85593,954
5/15/201470.8771.2568.9670.341,022,856
5/14/201471.8472.9270.9571.13707,917
5/13/201472.0372.2871.5371.88586,653
5/12/201471.7672.1071.1871.97801,061
5/9/201471.3371.6870.3371.65612,213
5/8/201472.4173.1971.2271.35800,448
5/7/201473.4773.9672.1872.49748,395
5/6/201473.3273.5572.9273.44702,464
5/5/201473.4174.3172.9173.77606,382
5/2/201472.6874.3772.6873.54733,790
5/1/201473.3273.5272.0772.73878,872
4/30/201472.0873.7971.7573.281,021,304
4/29/201473.2773.9972.4472.48776,298
4/28/201473.9674.3372.1172.821,085,486
4/25/201475.0375.2173.3773.731,220,075
4/24/201475.3377.7374.4875.422,186,975
4/23/201473.0074.1272.9073.79884,657
4/22/201473.0073.2072.5572.961,147,736
4/21/201473.9774.5772.8873.00911,037
4/17/201473.2774.0872.7673.80707,263
4/16/201472.1872.8871.6672.56624,921
4/15/201470.5871.8570.2371.63886,809
4/14/201470.5471.4869.8970.50793,020
4/11/201470.2771.0870.0570.17542,114
4/10/201472.2872.5670.6071.07746,577
4/9/201472.5973.0371.4272.40538,462
4/8/201471.8072.8371.3672.40697,570
4/7/201473.0473.2371.7971.97907,215
4/4/201473.9274.7373.0273.41932,577
4/3/201473.5173.9073.2273.47756,855
4/2/201472.4473.6972.1673.43847,233
4/1/201471.9072.3871.3672.361,267,014
3/31/201472.2872.4071.2271.861,516,321
3/28/201470.8172.4770.7671.94808,926
3/27/201470.0870.9269.8970.60686,912
3/26/201472.3972.8670.1170.14922,783
3/25/201471.7672.4671.7172.18747,120
3/24/201473.7374.4571.4871.501,141,918
3/21/201471.9375.2471.9373.432,717,517
3/20/201470.7271.5870.3070.98648,116
3/19/201471.2171.4670.7070.83519,911
3/18/201470.3671.3370.3171.29910,519
3/17/201471.1971.6370.1270.24592,397
3/14/201469.9871.1869.7571.011,048,942
3/13/201471.3271.4068.7169.581,177,578
3/12/201469.1071.3169.1071.251,898,446
3/11/201472.7173.2669.5969.771,209,578
3/10/201470.8871.0169.6670.761,008,016
Trading Center