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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	22.54	22.54	22.54	22.54	22.54	2,140
October 15, 2025	22.41	22.4	22.4	22.62	22.29	2,141
October 14, 2025	22.33	22.33	22.33	22.33	22.33	50
October 13, 2025	22.62	22.31	22.31	22.62	22.18	42
October 10, 2025	23.28	22.57	22.57	23.28	22.36	1,353
October 09, 2025	24.11	23.53	23.53	24.11	23.48	508
October 08, 2025	24.19	24.05	24.05	24.19	23.91	167
October 07, 2025	23.9	24.1	24.02	24.1	23.9	208
October 06, 2025	24.7	24.61	24.61	24.7	24.43	28
October 03, 2025	24.4	24.59	24.59	24.84	24.4	111
October 02, 2025	24.89	24.41	24.41	24.89	24.41	269
October 01, 2025	24.58	24.53	24.53	24.77	24.53	280
September 30, 2025	24.92	24.65	24.65	24.92	24.36	238
September 29, 2025	25.82	25.01	25.01	25.82	24.91	211
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

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