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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.29	24.06	24.06	24.77	23.89	543,817
September 04, 2025	23.65	24.68	24.68	24.79	23.43	632,829
September 03, 2025	24	23.69	23.69	24.38	23.63	460,500
September 02, 2025	24.22	24.31	24.31	24.58	23.76	645,239
August 29, 2025	24.56	24.4	24.4	24.71	24.26	484,000
August 28, 2025	24.57	24.6	24.6	24.83	24.2	685,851
August 27, 2025	23.79	24.4	24.4	24.44	23.77	599,364
August 26, 2025	23.71	23.68	23.68	23.92	23.59	902,800
August 25, 2025	23.98	24.04	24.04	24.17	23.75	538,637
August 22, 2025	23.2	23.99	23.99	24.21	23.09	574,300
August 21, 2025	22.76	22.97	22.97	23.1	22.53	516,900
August 20, 2025	22.67	22.54	22.54	22.71	22.12	502,298
August 19, 2025	22.89	22.57	22.57	23.06	22.42	594,618
August 18, 2025	22.3	22.91	22.91	23.09	22.18	594,800
August 15, 2025	22.34	22.38	22.38	22.54	22.09	645,821
August 14, 2025	22.33	22.34	22.34	22.39	21.78	643,929
August 13, 2025	22.04	22.36	22.36	22.42	21.85	704,200
August 12, 2025	21.66	22.12	22.12	22.12	21.46	691,200
August 11, 2025	21.5	21.39	21.39	21.67	21.03	679,400
August 08, 2025	21.71	21.36	21.36	21.89	21.31	568,730
August 07, 2025	22.15	21.42	21.42	22.5	21.35	763,200
August 06, 2025	22.26	21.89	21.89	22.49	21.75	814,900
August 05, 2025	21.64	22.1	22.1	22.22	21.57	647,962
August 04, 2025	21.14	21.77	21.77	21.98	21.14	897,023
August 01, 2025	21.67	21.17	21.17	21.67	20.79	956,100
July 31, 2025	22	21.7	21.7	22.43	21.57	800,560
July 30, 2025	22.64	22.38	22.38	22.83	22.16	778,900
July 29, 2025	22.93	22.82	22.82	22.94	22.47	881,500
July 28, 2025	22.91	22.92	22.92	23.27	22.74	794,006
July 25, 2025	23.83	22.67	22.67	23.83	22.65	961,300
July 24, 2025	22.94	23.95	23.95	24.21	22.75	1.66M
July 23, 2025	21.35	22.43	22.43	22.58	21.3	1.4M
July 22, 2025	20.72	21.13	21.13	21.43	20.72	962,204
July 21, 2025	20.69	20.77	20.77	21.03	20.63	930,018
July 18, 2025	20.85	20.47	20.47	21.07	20.28	692,249
July 17, 2025	20.27	20.59	20.59	20.71	20.21	851,227
July 16, 2025	20.62	20.48	20.48	20.91	20.23	741,912
July 15, 2025	21.27	20.65	20.65	21.32	20.65	628,631
July 14, 2025	21.73	21.1	21.1	21.73	20.92	545,586
July 11, 2025	21.71	21.93	21.93	22.23	21.58	769,500
July 10, 2025	21.28	21.73	21.73	21.8	21.08	803,945
July 09, 2025	21.6	21.41	21.41	21.68	21.31	562,027
July 08, 2025	20.95	21.72	21.72	21.83	20.95	1.03M
July 07, 2025	21.03	20.86	20.86	21.42	20.64	715,200
July 03, 2025	21.36	21.29	21.29	21.54	21.24	272,645
July 02, 2025	21.52	21.47	21.47	21.58	21.07	718,813
July 01, 2025	20.68	21.29	21.29	21.72	20.32	759,800
June 30, 2025	20.92	20.72	20.72	20.98	20.69	1.28M
June 27, 2025	21.3	20.85	20.85	21.48	20.75	1.89M
June 26, 2025	20.56	20.85	20.85	20.88	20.44	710,644
June 25, 2025	20.73	20.39	20.39	20.88	20.28	753,100
June 24, 2025	20.45	20.87	20.87	21.08	20.4	650,128
June 23, 2025	21.49	20.7	20.7	21.54	20.6	799,405
June 20, 2025	21.62	21.34	21.34	21.72	21.32	1.3M
June 18, 2025	21.76	21.56	21.56	22.09	21.54	732,710
June 17, 2025	21.58	21.89	21.89	22.04	21.5	697,400
June 16, 2025	21.37	21.41	21.41	21.54	21.02	830,367
June 13, 2025	21.87	21.42	21.42	22	20.97	927,300
June 12, 2025	20.84	21.25	21.25	21.37	20.57	851,812
June 11, 2025	20.88	21.15	21.15	21.31	20.61	781,914

Oceaneering International, Inc. (OII) NYSE