Oceaneering International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.38	38.92	37.05	37.56	37.56	-1.13%	875,258
Apr 27, 2026	37.58	38.34	37.10	37.99	37.99	1.71%	1,045,911
Apr 24, 2026	37.67	38.38	37.04	37.35	37.35	-1.74%	1,490,267
Apr 23, 2026	36.25	40.12	34.95	38.01	38.01	-1.20%	2,185,631
Apr 22, 2026	38.41	39.49	37.43	38.47	38.47	1.72%	1,525,607
Apr 21, 2026	37.34	38.12	37.17	37.82	37.82	1.94%	1,145,525
Apr 20, 2026	37.50	38.03	36.60	37.10	37.10	-0.93%	1,216,986
Apr 17, 2026	35.79	39.06	35.50	37.45	37.45	1.96%	2,598,999
Apr 16, 2026	35.62	36.83	35.61	36.73	36.73	2.68%	1,169,811
Apr 15, 2026	35.81	36.09	34.72	35.77	35.77	-0.45%	1,035,342
Apr 14, 2026	37.29	37.29	35.86	35.93	35.93	-4.01%	827,314
Apr 13, 2026	36.45	37.50	36.06	37.43	37.43	3.40%	825,952
Apr 10, 2026	36.13	36.71	35.70	36.20	36.20	-0.69%	550,288
Apr 9, 2026	36.52	37.54	36.36	36.45	36.45	0.36%	1,044,803
Apr 8, 2026	35.75	36.53	34.86	36.32	36.32	-3.12%	1,770,059
Apr 7, 2026	36.50	37.77	36.20	37.49	37.49	2.46%	930,750
Apr 6, 2026	35.57	36.88	35.42	36.59	36.59	2.90%	845,512
Apr 2, 2026	33.99	35.96	33.64	35.56	35.56	3.46%	991,476
Apr 1, 2026	34.90	35.66	34.14	34.37	34.37	-3.10%	973,620
Mar 31, 2026	34.98	36.09	34.86	35.47	35.47	2.93%	1,089,454
Mar 30, 2026	36.87	37.01	34.27	34.46	34.46	-5.15%	947,564
Mar 27, 2026	36.32	36.73	36.13	36.33	36.33	-0.52%	878,429
Mar 26, 2026	35.93	36.94	35.80	36.52	36.52	1.08%	743,302
Mar 25, 2026	36.70	37.15	36.07	36.13	36.13	-2.88%	812,754
Mar 24, 2026	35.92	37.49	35.92	37.20	37.20	2.51%	1,070,708
Mar 23, 2026	34.71	36.50	34.66	36.29	36.29	3.80%	1,193,207
Mar 20, 2026	35.05	35.53	34.15	34.96	34.96	-0.31%	2,163,990
Mar 19, 2026	33.25	35.26	33.19	35.07	35.07	3.54%	1,212,197
Mar 18, 2026	34.42	34.90	33.84	33.87	33.87	-1.97%	1,105,932
Mar 17, 2026	34.08	34.98	34.08	34.55	34.55	2.55%	1,047,949
Mar 16, 2026	33.41	34.13	32.75	33.69	33.69	1.23%	1,566,020
Mar 13, 2026	34.93	35.11	32.84	33.28	33.28	-6.09%	1,553,314
Mar 12, 2026	35.51	35.99	34.65	35.44	35.44	0.28%	2,134,427
Mar 11, 2026	35.91	36.72	35.07	35.34	35.34	-2.21%	1,560,166
Mar 10, 2026	34.51	36.66	34.31	36.14	36.14	3.29%	1,823,446
Mar 9, 2026	33.54	35.24	32.76	34.99	34.99	2.28%	1,441,417
Mar 6, 2026	34.00	34.50	33.40	34.21	34.21	-0.67%	934,666
Mar 5, 2026	35.25	35.28	33.80	34.44	34.44	-1.99%	902,984
Mar 4, 2026	35.01	36.00	34.83	35.14	35.14	-0.09%	911,911
Mar 3, 2026	35.46	35.71	34.01	35.17	35.17	-1.95%	1,105,862
Mar 2, 2026	36.15	36.38	34.61	35.87	35.87	1.04%	1,027,666
Feb 27, 2026	37.22	37.49	35.04	35.50	35.50	-5.51%	1,743,960
Feb 26, 2026	37.13	37.81	36.53	37.57	37.57	-0.92%	1,158,123
Feb 25, 2026	38.96	39.00	37.26	37.92	37.92	-2.32%	2,286,435
Feb 24, 2026	37.23	38.98	36.94	38.82	38.82	4.30%	1,973,074
Feb 23, 2026	35.24	37.80	35.10	37.22	37.22	6.98%	1,711,255
Feb 20, 2026	35.27	35.77	33.50	34.79	34.79	-3.84%	2,260,009
Feb 19, 2026	33.25	36.41	33.00	36.18	36.18	9.34%	3,086,655
Feb 18, 2026	33.11	34.49	32.89	33.09	33.09	2.26%	2,021,784
Feb 17, 2026	33.25	33.40	31.79	32.36	32.36	-2.38%	1,227,290
Feb 13, 2026	32.20	33.57	31.87	33.15	33.15	2.82%	961,339
Feb 12, 2026	34.49	34.57	31.56	32.24	32.24	-5.98%	1,437,012
Feb 11, 2026	33.56	34.32	33.11	34.29	34.29	4.64%	1,176,140
Feb 10, 2026	33.58	33.89	32.55	32.77	32.77	-1.18%	919,732
Feb 9, 2026	32.19	33.21	32.15	33.16	33.16	3.01%	1,406,409
Feb 6, 2026	30.12	32.37	30.01	32.19	32.19	8.13%	1,301,624
Feb 5, 2026	30.35	30.73	29.36	29.77	29.77	-3.87%	978,792
Feb 4, 2026	31.36	31.91	30.39	30.97	30.97	-1.37%	1,267,501
Feb 3, 2026	30.67	31.78	30.39	31.40	31.40	2.85%	993,194
Feb 2, 2026	29.22	30.72	29.09	30.53	30.53	1.43%	1,124,442
Jan 30, 2026	29.80	30.39	29.41	30.10	30.10	-0.99%	1,173,270
Jan 29, 2026	30.47	31.15	29.74	30.40	30.40	2.46%	1,161,072
Jan 28, 2026	31.28	31.39	29.03	29.67	29.67	-4.20%	1,611,786
Jan 27, 2026	29.39	31.44	29.10	30.97	30.97	6.46%	1,777,829
Jan 26, 2026	29.49	29.93	28.89	29.09	29.09	-0.27%	1,394,626
Jan 23, 2026	29.00	29.50	28.87	29.17	29.17	2.57%	1,312,751
Jan 22, 2026	28.72	28.80	28.06	28.44	28.44	-0.59%	1,113,234
Jan 21, 2026	27.65	28.87	27.57	28.61	28.61	7.03%	1,005,183
Jan 20, 2026	27.15	27.40	26.54	26.73	26.73	-1.98%	657,238
Jan 16, 2026	27.25	27.69	26.86	27.27	27.27	0.74%	772,905
Jan 15, 2026	26.80	27.18	26.35	27.07	27.07	0.04%	1,008,027
Jan 14, 2026	27.22	27.48	26.85	27.06	27.06	0.56%	942,721
Jan 13, 2026	26.54	27.23	26.42	26.91	26.91	2.36%	815,450
Jan 12, 2026	26.60	26.82	26.04	26.29	26.29	-1.65%	585,443
Jan 9, 2026	27.38	27.62	26.50	26.73	26.73	-0.63%	822,583
Jan 8, 2026	25.83	26.92	25.76	26.90	26.90	4.75%	728,809
Jan 7, 2026	26.80	27.44	25.59	25.68	25.68	-3.35%	947,537
Jan 6, 2026	26.26	26.76	25.77	26.57	26.57	1.53%	902,378
Jan 5, 2026	26.37	26.92	25.70	26.17	26.17	5.31%	1,680,326
Jan 2, 2026	24.15	25.00	23.73	24.85	24.85	3.41%	864,249
Dec 31, 2025	24.36	24.44	23.94	24.03	24.03	-1.15%	498,515
Dec 30, 2025	24.27	24.63	24.27	24.31	24.31	0.70%	724,449
Dec 29, 2025	24.37	24.62	24.06	24.14	24.14	-0.08%	479,267
Dec 26, 2025	24.35	24.48	24.01	24.16	24.16	-0.58%	387,840
Dec 24, 2025	24.40	24.50	24.14	24.30	24.30	-0.65%	350,159
Dec 23, 2025	24.81	24.99	24.32	24.46	24.46	-1.53%	765,184
Dec 22, 2025	23.93	24.95	23.80	24.84	24.84	5.21%	1,015,098
Dec 19, 2025	23.44	23.94	23.42	23.61	23.61	1.29%	2,382,775
Dec 18, 2025	24.01	24.08	23.20	23.31	23.31	-3.12%	1,073,776
Dec 17, 2025	24.24	24.58	23.87	24.06	24.06	-0.41%	829,607
Dec 16, 2025	25.57	25.67	23.89	24.16	24.16	-6.57%	966,246
Dec 15, 2025	26.18	26.23	25.64	25.86	25.86	-0.73%	700,748
Dec 12, 2025	26.76	26.84	26.01	26.05	26.05	-2.25%	578,127
Dec 11, 2025	27.04	27.32	26.40	26.65	26.65	-2.35%	693,262
Dec 10, 2025	27.55	27.64	26.94	27.29	27.29	-0.80%	1,098,648
Dec 9, 2025	27.00	27.55	27.00	27.51	27.51	1.74%	735,179
Dec 8, 2025	26.86	27.27	26.76	27.04	27.04	0.37%	701,366
Dec 5, 2025	27.22	27.71	26.92	26.94	26.94	-1.10%	1,059,300
Dec 4, 2025	26.49	27.69	26.37	27.24	27.24	3.81%	1,140,271
Dec 3, 2025	25.00	26.32	24.82	26.24	26.24	5.93%	741,506