Oceaneering International, Inc. - OII - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.27	34.79	34.79	35.77	33.5	2.26M
February 19, 2026	33.25	36.18	36.18	36.41	33	3.11M
February 18, 2026	33.11	33.09	33.09	34.49	32.89	2.06M
February 17, 2026	33.25	32.36	32.36	33.4	31.79	1.23M
February 13, 2026	32.2	33.15	33.15	33.57	31.87	983,032
February 12, 2026	34.49	32.24	32.24	34.57	31.56	1.44M
February 11, 2026	33.92	34.29	34.29	34.32	33.12	982,770
February 10, 2026	33.58	32.77	32.77	33.89	32.55	920,380
February 09, 2026	32.19	33.16	33.16	33.21	32.15	1.41M
February 06, 2026	30.12	32.19	32.19	32.37	30.01	1.3M
February 05, 2026	30.35	29.77	29.77	30.73	29.36	980,139
February 04, 2026	31.36	30.97	30.97	31.91	30.39	1.27M
February 03, 2026	30.67	31.4	31.4	31.78	30.39	993,637
February 02, 2026	29.22	30.53	30.53	30.72	29.09	1.13M
January 30, 2026	29.8	30.1	30.1	30.39	29.41	1.18M
January 29, 2026	30.47	30.4	30.4	31.15	29.74	946,338
January 28, 2026	31.28	29.67	29.67	31.39	29.03	1.91M
January 27, 2026	29.39	30.97	30.97	31.44	29.1	1.82M
January 26, 2026	29.49	29.09	29.09	29.93	28.89	1.4M
January 23, 2026	29	29.17	29.17	29.5	28.87	1.32M
January 22, 2026	28.72	28.44	28.44	28.8	28.06	1.13M
January 21, 2026	27.65	28.61	28.61	28.87	27.57	1.01M
January 20, 2026	27.15	26.73	26.73	27.4	26.54	658,131
January 16, 2026	27.25	27.27	27.27	27.69	26.86	789,339
January 15, 2026	26.8	27.07	27.07	27.18	26.35	1.01M
January 14, 2026	27.22	27.06	27.06	27.48	26.85	944,200
January 13, 2026	26.54	26.91	26.91	27.23	26.42	826,339
January 12, 2026	26.6	26.29	26.29	26.82	26.04	586,200
January 09, 2026	27.38	26.73	26.73	27.62	26.5	822,788
January 08, 2026	25.83	26.9	26.9	26.92	25.76	730,145
January 07, 2026	26.8	25.68	25.68	27.44	25.59	947,601
January 06, 2026	26.26	26.57	26.57	26.76	25.77	903,100
January 05, 2026	26.37	26.17	26.17	26.92	25.7	1.68M
January 02, 2026	24.15	24.85	24.85	25	23.73	865,467
December 31, 2025	24.36	24.03	24.03	24.44	23.94	498,516
December 30, 2025	24.27	24.31	24.31	24.63	24.27	734,470
December 29, 2025	24.37	24.14	24.14	24.62	24.06	479,400
December 26, 2025	24.35	24.16	24.16	24.48	24.01	388,800
December 24, 2025	24.4	24.3	24.3	24.46	24.14	350,159
December 23, 2025	24.81	24.46	24.46	24.99	24.32	803,570
December 22, 2025	23.93	24.84	24.84	24.95	23.8	1.06M
December 19, 2025	23.44	23.61	23.61	23.94	23.42	2.38M
December 18, 2025	24.01	23.31	23.31	24.08	23.2	1.07M
December 17, 2025	24.24	24.06	24.06	24.58	23.87	829,607
December 16, 2025	25.57	24.16	24.16	25.67	23.89	966,246
December 15, 2025	26.18	25.86	25.86	26.23	25.64	700,748
December 12, 2025	26.76	26.05	26.05	26.84	26.01	578,127
December 11, 2025	27.04	26.65	26.65	27.32	26.4	693,300
December 10, 2025	27.55	27.29	27.29	27.64	26.94	1.1M
December 09, 2025	27	27.51	27.51	27.55	27	735,200
December 08, 2025	26.86	27.04	27.04	27.27	26.76	701,400
December 05, 2025	27.22	26.94	26.94	27.71	26.92	1.06M
December 04, 2025	26.69	27.24	27.24	27.69	26.37	1.11M
December 03, 2025	25	26.24	26.24	26.32	24.82	741,200
December 02, 2025	24.8	24.77	24.77	24.82	24.18	564,500
December 01, 2025	24.3	24.72	24.72	24.98	24.3	606,000
November 28, 2025	24.4	24.4	24.4	24.65	24.35	257,123
November 26, 2025	24.5	24.46	24.46	24.95	24.45	867,400
November 25, 2025	24.18	24.57	24.57	24.73	24	652,600
November 24, 2025	23.96	24.21	24.21	24.39	23.72	598,728

Oceaneering International, Inc. (OII) NYSE