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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.38	24.15	24.15	24.26	23.17	674,811
November 20, 2025	23.97	23.38	23.38	24.4	23.13	805,949
November 19, 2025	22.99	23.62	23.62	23.71	22.77	708,060
November 18, 2025	23.28	23.5	23.5	23.83	23.17	520,370
November 17, 2025	23.91	23.57	23.57	24.15	23.38	1.37M
November 14, 2025	23.35	23.94	23.94	24.22	23.12	620,300
November 13, 2025	23.27	23.27	23.27	23.65	23.03	672,200
November 12, 2025	23.48	23.33	23.33	23.78	23.23	850,302
November 11, 2025	23.62	23.6	23.6	24.01	23.55	773,600
November 10, 2025	22.97	23.58	23.58	23.76	22.56	784,400
November 07, 2025	22.68	22.68	22.68	22.75	22.13	926,225
November 06, 2025	23.22	22.61	22.61	23.59	22.57	755,700
November 05, 2025	22.95	23.17	23.17	23.51	22.85	896,784
November 04, 2025	23.72	22.89	22.89	23.72	22.87	821,588
November 03, 2025	23.58	24.16	24.16	24.29	23.25	1.02M
October 31, 2025	23.05	23.29	23.29	23.29	22.8	779,376
October 30, 2025	23.26	23.03	23.03	23.56	22.94	956,630
October 29, 2025	23.15	23.53	23.53	23.85	23.15	880,700
October 28, 2025	23.11	23.19	23.19	23.47	23.01	677,174
October 27, 2025	23.76	23.2	23.2	24.05	23	767,700
October 24, 2025	23.9	23.59	23.59	24.45	23.5	860,431
October 23, 2025	25.15	23.8	23.8	25.6	22.74	1.74M
October 22, 2025	23.98	24.7	24.7	25	23.92	815,114
October 21, 2025	23.83	23.64	23.64	24.08	23.49	548,312
October 20, 2025	23.11	23.56	23.56	23.58	23.04	511,620
October 17, 2025	22.27	23.11	23.11	23.31	22.24	754,192
October 16, 2025	22.74	22.55	22.55	22.79	22.31	783,323
October 15, 2025	22.41	22.66	22.66	22.8	22.34	453,235
October 14, 2025	22.04	22.23	22.23	22.39	22.02	473,319
October 13, 2025	22.62	22.61	22.61	22.7	22.12	501,927
October 10, 2025	23.2	22.2	22.2	23.36	22.16	639,044
October 09, 2025	24.24	23.48	23.48	24.5	23.4	449,011
October 08, 2025	24.55	24.21	24.21	24.55	23.87	451,293
October 07, 2025	24.22	24.38	24.38	24.55	23.82	748,740
October 06, 2025	24.65	24.36	24.36	24.74	24.3	395,388
October 03, 2025	24.4	24.36	24.36	24.98	24.35	806,814
October 02, 2025	24.89	24.16	24.16	25.09	24.15	734,213
October 01, 2025	24.4	25.22	25.22	25.33	24.4	547,047
September 30, 2025	24.76	24.78	24.78	24.84	24.3	579,515
September 29, 2025	25.38	25.08	25.08	25.65	24.89	477,900
September 26, 2025	25.33	25.66	25.66	25.91	25.33	496,100
September 25, 2025	25.13	25.33	25.33	25.45	24.91	517,872
September 24, 2025	25.58	25.18	25.18	25.96	25.17	435,740
September 23, 2025	24.53	25.35	25.35	26.3	24.53	724,140
September 22, 2025	24.1	24.46	24.46	24.59	23.94	616,522
September 19, 2025	24.51	24.36	24.36	24.56	24.14	2.16M
September 18, 2025	24.58	24.65	24.65	24.74	24.15	453,900
September 17, 2025	24.11	24.26	24.26	24.86	23.81	577,400
September 16, 2025	24.29	24.27	24.27	24.57	24.13	579,590
September 15, 2025	24.44	24.16	24.16	24.62	24.13	524,827
September 12, 2025	24.67	24.26	24.26	24.77	24.24	437,627
September 11, 2025	24.26	24.76	24.76	24.78	24.26	729,100

Oceaneering International, Inc. (OII) NYSE