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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.3	34.21	34.21	36.89	33.53	1,681
February 19, 2026	31.5	36.22	36.22	36.41	31	2,030
February 18, 2026	32.17	33.42	33.42	34.25	32.17	946
February 17, 2026	33.09	32.15	32.15	33.42	31.99	2,682
February 13, 2026	32.67	33.23	33.23	33.3	31.93	480
February 12, 2026	34.63	32.45	32.45	34.63	31.62	1,315
February 11, 2026	34	33.06	33.06	34.34	33.06	256
February 10, 2026	33.88	32.79	32.79	33.88	32.64	1,190
February 09, 2026	32	33.19	33.19	33.19	31.95	1,733
February 06, 2026	29.95	32.08	32.08	32.08	29.95	565
February 05, 2026	31	30.15	30.15	31.01	29.38	399
February 04, 2026	31.27	31.09	31.09	31.89	30.93	191
February 03, 2026	30.23	30.96	30.96	31.65	30.13	846
February 02, 2026	29.44	30.61	30.61	30.61	29.21	751
January 30, 2026	30.36	29.75	29.75	30.36	29.52	699
January 29, 2026	30.45	30.57	30.57	31.3	30.13	960
January 28, 2026	33.14	29.22	29.3	33.14	29.22	5,424
January 27, 2026	29.1	30.99	30.99	31.05	29.1	16,873
January 26, 2026	29.54	29.4	29.4	29.95	29.25	4,008
January 23, 2026	29.15	29.11	29.11	29.26	28.92	1,260
January 22, 2026	28.8	28.42	28.19	29.26	28.06	922
January 21, 2026	28	28.52	28.52	28.56	27.5	857
January 20, 2026	27	27.45	27.45	27.58	26.67	553
January 16, 2026	27.38	27.17	27.03	27.45	27.03	139
January 15, 2026	27.5	26.81	26.94	27.5	26.36	91
January 14, 2026	27.1	27.21	27.21	27.34	26.91	1,046
January 13, 2026	26.64	26.66	26.66	26.8	26.54	3,437
January 12, 2026	26.68	26.44	26.44	26.94	26.27	1,117
January 09, 2026	27.38	26.78	26.78	27.51	26.67	541
January 08, 2026	26.14	26.83	26.83	26.83	25.37	287
January 07, 2026	26.71	27.39	27.19	27.39	25.96	243
January 06, 2026	26.68	26.6	26.6	26.68	25.93	537
January 05, 2026	25.92	26.07	26.07	26.71	25.92	1,096
January 02, 2026	24.18	24.72	24.72	24.72	23.96	304
December 31, 2025	24.44	24.25	24.25	24.44	24.16	135
December 30, 2025	24.47	24.4	24.4	24.51	23.9	229
December 29, 2025	24.58	24.04	24.04	24.69	24.04	1,082
December 24, 2025	24.4	24.36	24.25	24.71	24.24	133
December 23, 2025	24.76	24.41	24.41	24.76	24.41	364
December 22, 2025	23.79	24.78	24.78	24.88	23.79	1,116
December 19, 2025	23.61	23.73	23.82	23.82	23.61	107
December 18, 2025	24.01	23.84	23.84	24.01	23.84	246
December 17, 2025	24.15	24.15	24.15	24.15	24.15	266
December 16, 2025	25.85	24.16	24.16	25.85	23.89	596
December 15, 2025	25.9	25.67	25.67	26.25	25.67	73
December 12, 2025	27.01	26.25	26.25	27.01	26.25	27
December 11, 2025	27.13	26.68	26.68	27.13	26.68	102
December 10, 2025	27.71	27.44	27.44	27.71	27.26	73
December 09, 2025	27.2	27.37	27.37	27.48	27.2	36
December 08, 2025	26.61	27.11	27.11	27.35	26.43	34
December 05, 2025	27.29	27.3	27.3	27.62	27.29	275
December 04, 2025	26.24	27.62	27.62	27.62	26.24	169
December 03, 2025	25.18	26.03	26.03	26.04	25.18	2,629
December 02, 2025	24.38	24.73	24.73	24.73	24.38	111
December 01, 2025	24.45	24.72	24.72	24.81	24.3	172
November 28, 2025	24.65	24.65	24.65	24.65	24.65	81
November 26, 2025	24.78	24.78	24.78	24.84	24.69	595
November 25, 2025	24.1	24.48	24.48	24.48	24.1	44
November 24, 2025	23.91	23.91	23.91	23.91	23.91	3
November 21, 2025	23.29	23.29	23.29	23.29	23.29	6

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