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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	24.14	24.14	24.14	24.14	24.14	118
November 19, 2025	23.13	23.53	23.53	23.53	23.13	166
November 18, 2025	23.28	23.72	23.72	23.74	23.28	78
November 17, 2025	23.83	23.72	23.72	23.83	23.72	206
November 14, 2025	23	24.22	24.22	24.22	22.93	78
November 13, 2025	22.53	23.15	23.15	23.58	22.53	66
November 12, 2025	23.61	23.62	23.62	23.75	23.46	543
November 11, 2025	23.57	23.86	23.86	23.86	23.57	10
November 10, 2025	22.85	23.61	23.61	23.63	22.48	691
November 07, 2025	22.74	22.34	22.34	22.74	22.34	137
November 06, 2025	23.12	22.71	22.71	23.12	22.71	25
November 05, 2025	22.88	23.09	23.09	23.11	22.88	443
November 04, 2025	23.27	23.36	23.36	23.36	23.21	86
November 03, 2025	23.2	23.85	23.85	23.85	23.2	33
October 31, 2025	22.89	22.89	22.89	23.15	22.89	1
October 30, 2025	23.26	23.12	23.11	23.51	23	79
October 29, 2025	23.03	23.03	23.03	23.03	23.03	4
October 28, 2025	23.25	23.25	23.25	23.25	23.25	2
October 27, 2025	23.61	23.19	23.19	24	23.19	308
October 24, 2025	23.9	24.25	24.25	24.25	23.9	19
October 23, 2025	25.12	23.07	23.07	25.57	23.07	170
October 22, 2025	24.09	24.4	24.4	24.87	24.08	333
October 21, 2025	23.61	23.62	23.62	23.62	23.61	31
October 20, 2025	23.11	23.23	23.23	23.41	23.11	11
October 17, 2025	22.01	22.49	23.17	23.17	22.01	470

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