Oceaneering International, Inc. - 0KAN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.34	22.93	22.93	22.93	22.04	18
August 15, 2025	22.21	22.37	22.37	22.4	22.05	48
August 14, 2025	22.33	22.09	22.09	22.33	22.09	17
August 13, 2025	22.11	22.31	22.31	22.31	21.96	8
August 12, 2025	21.73	21.85	21.85	21.95	21.53	6
August 11, 2025	21.55	21.49	21.49	21.72	21.04	160
August 08, 2025	21.81	21.5	21.5	21.81	21.38	22
August 07, 2025	22.32	21.76	21.76	22.32	21.74	99
August 06, 2025	22.3	22.41	22.41	22.41	22.15	101
August 05, 2025	22.05	21.87	21.87	22.05	21.87	51
August 04, 2025	21.1	21.3	21.3	21.34	21.1	11
August 01, 2025	21.15	21.27	21.27	21.27	20.9	32
July 31, 2025	22.3	21.68	21.68	22.32	21.68	50
July 30, 2025	22.6	22.7	22.7	22.76	22.6	133
July 29, 2025	22.93	22.62	22.62	23.11	22.54	80
July 28, 2025	22.8	23.18	23.18	23.28	22.75	19
July 25, 2025	23.7	23.23	23.23	23.7	22.99	280
July 24, 2025	22.94	24.02	24.02	24.15	22.94	320
July 23, 2025	21.38	22.37	22.37	22.38	21.29	868
July 22, 2025	20.79	21.23	21.23	21.23	20.79	346
July 21, 2025	20.5	20.8	20.8	20.9	20.5	530
July 18, 2025	20.69	20.65	20.65	20.8	20.65	17
July 17, 2025	20.66	20.4	20.4	20.73	20.4	5
July 16, 2025	20.7	20.71	20.71	20.71	20.7	32
July 15, 2025	21.27	21.02	21.02	21.33	20.85	484
July 14, 2025	22.14	21.29	21.29	22.14	21.19	965
July 11, 2025	21.66	21.86	21.86	21.95	21.54	366
July 10, 2025	21.41	21.58	21.58	21.66	21.2	166
July 09, 2025	21.5	21.41	21.41	21.5	21.4	32
July 08, 2025	21.18	21.24	21.24	21.45	20.91	392
July 07, 2025	21.07	20.89	20.89	21.29	20.87	241
July 03, 2025	21.38	21.5	21.5	21.51	21.23	907
July 02, 2025	21.2	21.37	21.37	21.41	21.2	200
July 01, 2025	20.57	21.29	21.29	21.29	20.33	310
June 30, 2025	20.92	20.82	20.82	21.02	20.76	1,681
June 27, 2025	21.37	21.08	21.08	21.37	21.04	637
June 26, 2025	20.56	20.52	20.52	20.72	20.4	192
June 25, 2025	20.84	20.4	20.4	20.84	20.4	269
June 24, 2025	20.45	20.72	20.72	20.86	20.39	2,196
June 23, 2025	21.73	21.22	21.22	21.73	20.92	387
June 20, 2025	21.62	21.5	21.59	21.7	21.41	1,802
June 18, 2025	21.79	21.8	21.8	22.06	21.79	3,420
June 17, 2025	21.58	21.85	21.85	22.04	21.58	143
June 16, 2025	21.37	21.4	21.4	21.4	21.06	54
June 13, 2025	22	21.32	21.32	22.23	20.88	4,198
June 12, 2025	21.02	21.13	21.13	21.17	20.68	163
June 11, 2025	21.12	20.97	20.97	21.12	20.57	250
June 10, 2025	20.84	20.88	20.88	21.13	20.46	203
June 09, 2025	20.31	20.26	20.26	20.31	19.78	324
June 06, 2025	20.58	20.27	20.27	20.58	20.24	65
June 05, 2025	19.72	20.19	20.19	20.19	19.72	633
June 04, 2025	20.35	19.72	19.72	20.44	19.72	5
June 03, 2025	19.51	20.23	20.23	20.27	19.42	825
June 02, 2025	19.41	19.47	19.47	19.47	19.04	199
May 30, 2025	19	19.02	19.02	19.07	19	118
May 29, 2025	19.16	19.13	19.13	19.16	19.01	119
May 28, 2025	19.24	19.18	19.18	19.24	19.18	36
May 27, 2025	18.72	18.91	18.91	18.97	18.67	18
May 23, 2025	18.05	18.83	18.83	18.92	18.05	45
May 22, 2025	18.71	18.84	18.84	18.84	18.64	287

Oceaneering International, Inc. (0KAN.L) LSE