Skip to main content
Oceaneering International, Inc. (OII)
NYSE: OII · Real-Time Price · USD
34.99
+0.78 (2.28%)
At close: Mar 9, 2026, 4:00 PM EDT
35.45
+0.46 (1.30%)
After-hours: Mar 9, 2026, 5:10 PM EDT

Oceaneering International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202633.5435.2432.7634.9934.992.28%1,441,417
Mar 6, 202634.0034.5033.4034.2134.21-0.67%934,666
Mar 5, 202635.2535.2833.8034.4434.44-1.99%902,984
Mar 4, 202635.0136.0034.8335.1435.14-0.09%911,911
Mar 3, 202635.4635.7134.0135.1735.17-1.95%1,105,862
Mar 2, 202636.1536.3834.6135.8735.871.04%1,027,666
Feb 27, 202637.2237.4935.0435.5035.50-5.51%1,743,960
Feb 26, 202637.1337.8136.5337.5737.57-0.92%1,158,123
Feb 25, 202638.9639.0037.2637.9237.92-2.32%2,286,435
Feb 24, 202637.2338.9836.9438.8238.824.30%1,973,074
Feb 23, 202635.2437.8035.1037.2237.226.98%1,711,255
Feb 20, 202635.2735.7733.5034.7934.79-3.84%2,260,009
Feb 19, 202633.2536.4133.0036.1836.189.34%3,086,655
Feb 18, 202633.1134.4932.8933.0933.092.26%2,021,784
Feb 17, 202633.2533.4031.7932.3632.36-2.38%1,227,290
Feb 13, 202632.2033.5731.8733.1533.152.82%961,339
Feb 12, 202634.4934.5731.5632.2432.24-5.98%1,437,012
Feb 11, 202633.5634.3233.1134.2934.294.64%1,176,140
Feb 10, 202633.5833.8932.5532.7732.77-1.18%919,732
Feb 9, 202632.1933.2132.1533.1633.163.01%1,406,409
Feb 6, 202630.1232.3730.0132.1932.198.13%1,301,624
Feb 5, 202630.3530.7329.3629.7729.77-3.87%978,792
Feb 4, 202631.3631.9130.3930.9730.97-1.37%1,267,501
Feb 3, 202630.6731.7830.3931.4031.402.85%993,194
Feb 2, 202629.2230.7229.0930.5330.531.43%1,124,442
Jan 30, 202629.8030.3929.4130.1030.10-0.99%1,173,270
Jan 29, 202630.4731.1529.7430.4030.402.46%1,161,072
Jan 28, 202631.2831.3929.0329.6729.67-4.20%1,611,786
Jan 27, 202629.3931.4429.1030.9730.976.46%1,777,829
Jan 26, 202629.4929.9328.8929.0929.09-0.27%1,394,626
Jan 23, 202629.0029.5028.8729.1729.172.57%1,312,751
Jan 22, 202628.7228.8028.0628.4428.44-0.59%1,113,234
Jan 21, 202627.6528.8727.5728.6128.617.03%1,005,183
Jan 20, 202627.1527.4026.5426.7326.73-1.98%657,238
Jan 16, 202627.2527.6926.8627.2727.270.74%772,905
Jan 15, 202626.8027.1826.3527.0727.070.04%1,008,027
Jan 14, 202627.2227.4826.8527.0627.060.56%942,721
Jan 13, 202626.5427.2326.4226.9126.912.36%815,450
Jan 12, 202626.6026.8226.0426.2926.29-1.65%585,443
Jan 9, 202627.3827.6226.5026.7326.73-0.63%822,583
Jan 8, 202625.8326.9225.7626.9026.904.75%728,809
Jan 7, 202626.8027.4425.5925.6825.68-3.35%947,537
Jan 6, 202626.2626.7625.7726.5726.571.53%902,378
Jan 5, 202626.3726.9225.7026.1726.175.31%1,680,326
Jan 2, 202624.1525.0023.7324.8524.853.41%864,249
Dec 31, 202524.3624.4423.9424.0324.03-1.15%498,515
Dec 30, 202524.2724.6324.2724.3124.310.70%724,449
Dec 29, 202524.3724.6224.0624.1424.14-0.08%479,267
Dec 26, 202524.3524.4824.0124.1624.16-0.58%387,840
Dec 24, 202524.4024.5024.1424.3024.30-0.65%350,159
Dec 23, 202524.8124.9924.3224.4624.46-1.53%765,184
Dec 22, 202523.9324.9523.8024.8424.845.21%1,015,098
Dec 19, 202523.4423.9423.4223.6123.611.29%2,382,775
Dec 18, 202524.0124.0823.2023.3123.31-3.12%1,073,776
Dec 17, 202524.2424.5823.8724.0624.06-0.41%829,607
Dec 16, 202525.5725.6723.8924.1624.16-6.57%966,246
Dec 15, 202526.1826.2325.6425.8625.86-0.73%700,748
Dec 12, 202526.7626.8426.0126.0526.05-2.25%578,127
Dec 11, 202527.0427.3226.4026.6526.65-2.35%693,262
Dec 10, 202527.5527.6426.9427.2927.29-0.80%1,098,648
Dec 9, 202527.0027.5527.0027.5127.511.74%735,179
Dec 8, 202526.8627.2726.7627.0427.040.37%701,366
Dec 5, 202527.2227.7126.9226.9426.94-1.10%1,059,300
Dec 4, 202526.4927.6926.3727.2427.243.81%1,140,271
Dec 3, 202525.0026.3224.8226.2426.245.93%741,506
Dec 2, 202524.8024.8224.1824.7724.770.20%564,499
Dec 1, 202524.3024.9824.3024.7224.721.31%605,996
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