Skip to main content
Oceaneering International, Inc. (OII)
NYSE: OII · Real-Time Price · USD
26.94
-0.30 (-1.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

Oceaneering International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.2227.7126.9226.9426.94-1.10%1,059,147
Dec 4, 202526.4927.6926.3727.2427.243.81%1,140,202
Dec 3, 202525.0026.3224.8226.2426.245.93%741,389
Dec 2, 202524.8024.8224.1824.7724.770.20%564,495
Dec 1, 202524.3024.9824.3024.7224.721.31%605,994
Nov 28, 202524.4024.6524.3524.4024.40-0.25%257,123
Nov 26, 202524.5024.9524.4524.4624.46-0.45%867,393
Nov 25, 202524.1824.7324.0024.5724.571.49%652,600
Nov 24, 202523.9624.3923.7224.2124.210.25%598,728
Nov 21, 202523.3824.2623.1724.1524.153.29%674,811
Nov 20, 202523.9724.4023.1323.3823.38-1.02%805,949
Nov 19, 202522.9923.7122.7723.6223.620.51%708,060
Nov 18, 202523.2823.8323.1723.5023.50-0.30%520,370
Nov 17, 202523.9124.1523.3823.5723.57-1.55%1,366,820
Nov 14, 202523.3524.2223.1223.9423.942.88%620,286
Nov 13, 202523.2723.6523.0323.2723.27-0.26%672,174
Nov 12, 202523.4823.7823.2323.3323.33-1.14%850,302
Nov 11, 202523.6224.0123.5523.6023.600.08%773,594
Nov 10, 202522.9723.7622.5623.5823.583.97%784,358
Nov 7, 202522.6822.7522.1322.6822.680.31%926,225
Nov 6, 202523.2223.5922.5722.6122.61-2.42%755,655
Nov 5, 202522.8523.5122.8523.1723.171.22%913,587
Nov 4, 202523.7223.7222.8722.8922.89-5.26%821,588
Nov 3, 202523.5824.2923.2524.1624.163.74%1,020,899
Oct 31, 202523.0523.2922.8023.2923.291.13%779,376
Oct 30, 202523.2623.5622.9423.0323.03-2.12%956,630
Oct 29, 202523.1523.8523.1523.5323.531.47%880,699
Oct 28, 202523.1123.4723.0123.1923.19-0.04%677,174
Oct 27, 202523.7624.0523.0023.2023.20-1.65%767,695
Oct 24, 202523.9024.4523.5023.5923.59-0.88%860,431
Oct 23, 202525.1525.6022.7423.8023.80-3.64%1,741,423
Oct 22, 202523.9825.0023.9224.7024.704.48%815,114
Oct 21, 202523.8324.0823.4923.6423.640.34%548,312
Oct 20, 202523.1123.5823.0423.5623.561.95%511,620
Oct 17, 202522.2723.3122.2423.1123.112.48%754,192
Oct 16, 202522.7422.7922.3122.5522.55-0.49%783,323
Oct 15, 202522.4122.8022.3422.6622.661.93%454,345
Oct 14, 202522.0422.3922.0222.2322.23-1.68%473,319
Oct 13, 202522.6222.7022.1222.6122.611.85%501,927
Oct 10, 202523.2023.3622.1622.2022.20-5.45%639,912
Oct 9, 202524.2424.5023.4023.4823.48-3.02%449,011
Oct 8, 202524.5524.5523.8724.2124.21-0.70%455,793
Oct 7, 202524.2224.5523.8224.3824.380.08%748,740
Oct 6, 202524.6524.7424.3024.3624.36-395,388
Oct 3, 202524.4024.9824.3524.3624.360.83%806,814
Oct 2, 202524.8925.0924.1524.1624.16-4.20%734,213
Oct 1, 202524.4025.3324.4025.2225.221.78%547,047
Sep 30, 202524.7624.8424.3024.7824.78-1.20%579,515
Sep 29, 202525.3825.6524.8925.0825.08-2.26%477,875
Sep 26, 202525.3325.9125.3325.6625.661.30%496,051
Sep 25, 202525.1325.4524.9125.3325.330.60%517,872
Sep 24, 202525.5825.9625.1725.1825.18-0.67%435,740
Sep 23, 202524.5326.3024.5325.3525.353.64%724,140
Sep 22, 202524.1024.5923.9424.4624.460.41%616,522
Sep 19, 202524.5124.5624.1424.3624.36-1.18%2,164,257
Sep 18, 202524.5824.7424.1524.6524.651.61%453,900
Sep 17, 202524.1124.8623.8124.2624.26-0.04%577,399
Sep 16, 202524.2924.5724.1324.2724.270.46%579,590
Sep 15, 202524.4424.6224.1324.1624.16-0.41%524,827
Sep 12, 202524.6724.7724.2424.2624.26-2.02%437,627
Sep 11, 202524.2624.7824.2624.7624.761.31%729,074
Sep 10, 202523.8824.5023.8224.4424.442.35%485,369
Sep 9, 202524.3224.7923.8623.8823.88-0.67%455,982
Sep 8, 202524.0324.2623.5124.0424.04-0.08%496,148
Sep 5, 202524.2924.7723.8924.0624.06-2.51%543,817
Sep 4, 202523.6524.7923.4324.6824.684.18%632,829
Sep 3, 202524.0024.3823.6323.6923.69-2.55%460,483
Sep 2, 202524.2224.5823.7624.3124.31-0.37%645,239
Aug 29, 202524.5624.7124.2624.4024.40-0.81%483,998
Aug 28, 202524.5724.8324.2024.6024.600.82%685,851
Aug 27, 202523.7924.4423.7724.4024.403.04%599,364
Aug 26, 202523.7123.9223.5923.6823.68-1.50%902,772
Aug 25, 202523.9824.1723.7524.0424.040.21%538,637
Aug 22, 202523.2024.2123.0923.9923.994.44%574,255
Aug 21, 202522.7623.1022.5322.9722.971.91%516,900
Aug 20, 202522.6722.7122.1222.5422.54-0.13%502,298
Aug 19, 202522.8923.0622.4222.5722.57-1.48%594,618
Aug 18, 202522.3023.0922.1822.9122.912.37%594,769
Aug 15, 202522.3422.5422.0922.3822.380.18%645,821
Aug 14, 202522.3322.3921.7822.3422.34-0.09%643,929
Aug 13, 202522.0422.4221.8522.3622.361.08%704,178
Aug 12, 202521.6622.1221.4622.1222.123.41%691,183
Aug 11, 202521.5021.6721.0321.3921.390.14%679,398
Aug 8, 202521.7121.8921.3121.3621.36-0.28%568,730
Aug 7, 202522.1522.5021.3521.4221.42-2.15%763,187
Aug 6, 202522.2622.4921.7521.8921.89-0.95%814,866
Aug 5, 202521.6422.2221.5722.1022.101.52%647,962
Aug 4, 202521.1421.9821.1421.7721.772.83%897,023
Aug 1, 202521.6721.6720.7921.1721.17-2.44%956,097
Jul 31, 202522.0022.4321.5721.7021.70-3.04%800,560
Jul 30, 202522.6422.8322.1622.3822.38-1.93%778,874
Jul 29, 202522.9322.9422.4722.8222.82-0.44%881,459
Jul 28, 202522.9123.2722.7422.9222.921.10%794,006
Jul 25, 202523.8323.8322.6522.6722.67-5.34%961,267
Jul 24, 202522.9424.2122.7523.9523.956.78%1,656,725
Jul 23, 202521.3522.5821.3022.4322.436.15%1,400,720
Jul 22, 202520.7221.4320.7221.1321.131.73%962,204
Jul 21, 202520.6921.0320.6320.7720.771.47%930,018
Jul 18, 202520.8521.0720.2820.4720.47-0.58%692,249
Jul 17, 202520.2720.7120.2120.5920.590.54%851,407