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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.77	25.5	25.5	25.83	25.5	362
September 25, 2025	24.31	25.26	25.26	25.32	24.31	265
September 24, 2025	25.64	25.48	25.48	25.64	25.48	4,561
September 23, 2025	25.05	25.8	25.8	26.15	24.44	4,561
September 22, 2025	24.09	24.56	24.56	24.56	24.09	2,931
September 19, 2025	24.43	24.29	24.29	24.48	24.29	558
September 18, 2025	24.33	24.48	24.48	24.63	24.33	465
September 17, 2025	24.04	24.43	24.43	24.43	24.04	195
September 16, 2025	24.34	24.34	24.34	24.49	24.34	558
September 15, 2025	24.44	24.41	24.41	24.44	24.41	60
September 12, 2025	24.35	24.46	24.46	24.52	24.35	583
September 11, 2025	24.26	24.64	24.64	24.73	24.26	583
September 10, 2025	24.36	24.19	24.19	24.36	24.19	2
September 09, 2025	24.53	24.53	24.53	24.53	24.53	4
September 08, 2025	24.14	24.14	24.14	24.14	24.14	477
September 05, 2025	24.33	24.03	24.29	24.79	24.03	351
September 04, 2025	24.67	24.7	24.7	24.72	24.67	2,204
September 03, 2025	23.96	23.96	23.96	23.96	23.96	733
September 02, 2025	24.18	24.31	24.31	24.31	23.92	735
August 29, 2025	24.31	24.7	24.7	24.7	24.31	444
August 28, 2025	24.64	24.42	24.42	24.75	24.23	693
August 27, 2025	24	24.12	24.12	24.29	24	1,098
August 26, 2025	23.87	23.78	23.78	23.9	23.78	117
August 22, 2025	23.05	24.04	24.04	24.16	22.96	996
August 21, 2025	22.75	22.87	22.87	22.87	22.56	111
August 20, 2025	22.66	22.31	22.31	22.66	22.29	215
August 19, 2025	23.02	23.02	23.02	23.02	23.02	1
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

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