$51.18 -0.94 (%) Oceaneering International Inc - NYSE

May. 28, 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
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
3/4/201553.7453.9353.2553.901,063,177
3/3/201554.2354.6053.7353.821,311,484
3/2/201554.4454.4453.0254.171,977,789
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center