Oceaneering International Inc $72.96

down -0.04


22/4/2014 06:40 PM  |  NYSE : OII  
Industries : Energy / Oil & Gas Equipment & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OII historical data

Date Open High Low Close Volume
4/22/201473.0073.2072.5572.961,147,740
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
4/1/201471.9072.3871.3672.361,267,010
3/31/201472.2872.4071.2271.861,516,320
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
3/24/201473.7374.4571.4871.501,141,920
3/21/201471.9375.2471.9373.432,717,520
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
3/14/201469.9871.1869.7571.011,048,940
3/13/201471.3271.4068.7169.581,177,580
3/12/201469.1071.3169.1071.251,898,450
3/11/201472.7173.2669.5969.771,209,580
3/10/201470.8871.0169.6670.761,008,020
3/7/201470.0471.0169.6970.981,016,720
3/6/201470.2170.3269.2969.861,365,200
3/5/201471.8272.0869.9670.01798,071
3/4/201471.1172.0570.7371.77776,390
3/3/201471.0171.9670.1370.45826,805
2/28/201470.7672.1570.5771.581,087,060
2/27/201470.6271.1470.5270.66927,694
2/26/201470.2071.2869.7670.811,405,800
2/25/201470.4270.4269.3570.371,424,640
2/24/201469.4570.8769.4570.441,133,240
2/21/201470.6370.7469.1669.181,505,400
2/20/201471.3972.0070.3370.632,237,520
2/19/201475.2676.6070.7671.752,613,820
2/18/201472.1072.8171.4172.671,397,000
2/14/201471.5471.8770.8571.35716,613
2/13/201469.7371.7469.2271.31979,141
2/12/201469.9171.1369.6870.381,379,740
2/11/201468.3769.6568.3169.56944,849
2/10/201469.2569.2767.8068.321,060,800
2/7/201469.2769.9768.9169.291,507,390
2/6/201467.7969.0267.5168.98916,846
2/5/201468.2568.4967.1667.701,097,600
2/4/201467.1968.3666.8468.351,514,680
2/3/201468.1068.1066.0066.702,251,810
1/31/201468.1769.0567.7768.151,349,470
1/30/201468.6069.6868.3969.231,580,680
1/29/201468.6869.0368.0568.27844,752
1/28/201468.9969.3767.9469.361,932,290
1/27/201471.6971.8568.6769.232,096,060
1/24/201471.3572.3970.3871.601,587,710
1/23/201474.5174.7671.8272.341,394,720
1/22/201475.0175.0574.3074.81598,136
1/21/201475.2275.6674.2474.76804,824
1/17/201474.5275.1274.2674.67773,410
1/16/201474.2774.4073.5074.29549,072
1/15/201475.5175.6674.0274.211,203,530
1/14/201473.8075.7473.4175.501,039,960
1/13/201475.8576.4973.7474.031,521,490
1/10/201476.6377.7176.1777.071,018,150
1/9/201477.3277.6075.9276.54704,648
1/8/201477.8177.9976.3476.691,033,760
1/7/201477.1377.3675.7975.94917,295
1/6/201478.2378.4576.9476.97724,577
1/3/201476.7878.3076.4778.02917,787
1/2/201478.4579.1375.8176.361,023,990
12/31/201378.5379.1478.0178.88610,003
12/30/201378.8679.3878.1178.37523,777
12/27/201378.4079.2278.4078.46446,206
12/26/201378.9479.3078.3178.38298,283
12/24/201378.2278.8978.1678.52268,629
12/23/201379.0679.1677.9978.17565,330
12/20/201377.0778.7276.9178.561,348,780
12/19/201377.9677.9676.4376.95550,946
12/18/201378.6479.1376.8078.04784,284
12/17/201379.5879.5878.0078.50942,763
12/16/201378.9479.7578.0379.56952,226
12/13/201376.9677.1676.4276.94509,357
12/12/201376.3477.5075.6076.70940,889
12/11/201377.9378.0176.2876.49854,498
12/10/201378.8079.2677.4477.83631,321
12/9/201379.4779.6778.3979.04631,325
12/6/201380.3180.5379.2479.60659,412
12/5/201378.6679.6778.0379.25598,437
12/4/201379.1179.4777.5278.90694,700
12/3/201379.4080.7578.4179.051,045,890
12/2/201377.9679.6177.0778.751,030,190
11/29/201377.3178.1676.6377.19331,836
11/27/201377.4477.7876.2876.65709,342
11/26/201376.7577.7976.4277.601,391,980
Trading Center