Oceaneering International, Inc. (OII)

NYSE: OII · Real-Time Price · USD

40.03

+0.66 (1.68%)

At close: Jun 26, 2026, 4:00 PM EDT

40.25

+0.22 (0.55%)

After-hours: Jun 26, 2026, 7:44 PM EDT

Oceaneering International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.22	40.03	38.65	40.03	40.03	1.68%	4,621,764
Jun 25, 2026	36.50	39.41	36.36	39.37	39.37	8.49%	1,407,943
Jun 24, 2026	35.51	36.37	34.80	36.29	36.29	0.03%	1,136,520
Jun 23, 2026	35.67	36.86	35.67	36.28	36.28	0.25%	693,417
Jun 22, 2026	36.06	36.50	35.09	36.19	36.19	0.36%	1,082,271
Jun 18, 2026	36.42	36.42	35.18	36.06	36.06	1.58%	2,171,850
Jun 17, 2026	37.40	37.50	35.07	35.50	35.50	-4.85%	1,563,201
Jun 16, 2026	37.69	38.24	37.12	37.31	37.31	-1.53%	706,093
Jun 15, 2026	39.05	39.50	37.83	37.89	37.89	-3.81%	693,518
Jun 12, 2026	39.50	39.84	38.88	39.39	39.39	-1.03%	830,346
Jun 11, 2026	39.96	40.17	39.18	39.80	39.80	1.27%	645,410
Jun 10, 2026	39.10	40.21	39.00	39.30	39.30	0.74%	818,410
Jun 9, 2026	39.22	39.50	37.84	39.01	39.01	-0.46%	725,268
Jun 8, 2026	37.96	39.61	37.96	39.19	39.19	5.49%	593,229
Jun 5, 2026	39.53	39.53	36.70	37.15	37.15	-6.61%	635,731
Jun 4, 2026	37.62	39.93	37.49	39.78	39.78	4.71%	691,804
Jun 3, 2026	38.53	38.80	37.85	37.99	37.99	-1.76%	784,151
Jun 2, 2026	37.74	38.97	37.73	38.67	38.67	3.29%	1,087,218
Jun 1, 2026	38.33	38.43	36.34	37.44	37.44	-2.07%	1,233,607
May 29, 2026	38.21	38.91	37.53	38.23	38.23	-0.16%	1,205,220
May 28, 2026	38.84	39.37	37.88	38.29	38.29	-1.29%	1,554,076
May 27, 2026	38.27	38.83	37.03	38.79	38.79	-0.67%	1,042,001
May 26, 2026	38.88	39.99	38.63	39.05	39.05	0.72%	759,892
May 22, 2026	38.21	39.00	37.43	38.77	38.77	0.75%	692,225
May 21, 2026	38.72	38.78	37.44	38.48	38.48	0.21%	605,984
May 20, 2026	38.00	38.83	38.00	38.40	38.40	1.03%	555,677
May 19, 2026	38.73	38.73	37.64	38.01	38.01	-1.38%	497,872
May 18, 2026	37.51	39.07	37.40	38.54	38.54	1.85%	556,538
May 15, 2026	38.10	38.42	36.63	37.84	37.84	-2.27%	932,604
May 14, 2026	39.00	39.77	38.02	38.72	38.72	-0.39%	693,020
May 13, 2026	38.17	38.96	37.54	38.87	38.87	2.10%	1,065,926
May 12, 2026	38.12	38.74	37.64	38.07	38.07	0.37%	1,194,955
May 11, 2026	36.96	38.10	36.96	37.93	37.93	3.80%	966,119
May 8, 2026	36.71	37.35	36.44	36.54	36.54	-0.11%	1,058,862
May 7, 2026	37.07	37.08	35.42	36.58	36.58	-1.32%	1,157,084
May 6, 2026	36.61	37.42	36.11	37.07	37.07	-1.57%	1,129,594
May 5, 2026	37.45	38.12	37.11	37.66	37.66	0.83%	750,076
May 4, 2026	37.00	37.37	36.46	37.35	37.35	0.76%	928,081
May 1, 2026	37.50	37.83	36.05	37.07	37.07	-1.25%	1,251,329
Apr 30, 2026	36.01	37.90	35.59	37.54	37.54	4.28%	1,267,724
Apr 29, 2026	37.75	37.80	35.44	36.00	36.00	-4.15%	1,343,431
Apr 28, 2026	38.38	38.92	37.05	37.56	37.56	-1.13%	875,274
Apr 27, 2026	37.58	38.34	37.10	37.99	37.99	1.71%	1,046,609
Apr 24, 2026	37.67	38.38	37.04	37.35	37.35	-1.74%	1,513,589
Apr 23, 2026	36.25	40.12	34.95	38.01	38.01	-1.20%	2,186,533
Apr 22, 2026	38.41	39.49	37.43	38.47	38.47	1.72%	1,564,206
Apr 21, 2026	37.34	38.12	37.17	37.82	37.82	1.94%	1,183,466
Apr 20, 2026	37.50	38.03	36.60	37.10	37.10	-0.93%	1,217,589
Apr 17, 2026	35.79	39.06	35.50	37.45	37.45	1.96%	2,600,309
Apr 16, 2026	35.62	36.83	35.61	36.73	36.73	2.68%	1,170,866
Apr 15, 2026	35.81	36.09	34.72	35.77	35.77	-0.45%	1,035,895
Apr 14, 2026	37.29	37.29	35.86	35.93	35.93	-4.01%	830,469
Apr 13, 2026	36.45	37.50	36.06	37.43	37.43	3.40%	826,378
Apr 10, 2026	36.13	36.71	35.70	36.20	36.20	-0.69%	551,600
Apr 9, 2026	36.52	37.54	36.36	36.45	36.45	0.36%	1,045,160
Apr 8, 2026	35.75	36.53	34.86	36.32	36.32	-3.12%	1,771,069
Apr 7, 2026	36.50	37.77	36.20	37.49	37.49	2.46%	932,124
Apr 6, 2026	35.57	36.88	35.42	36.59	36.59	2.90%	845,822
Apr 2, 2026	33.99	35.96	33.64	35.56	35.56	3.46%	992,376
Apr 1, 2026	34.90	35.66	34.14	34.37	34.37	-3.10%	973,655
Mar 31, 2026	34.98	36.09	34.86	35.47	35.47	2.93%	1,090,546
Mar 30, 2026	36.87	37.01	34.27	34.46	34.46	-5.15%	949,437
Mar 27, 2026	36.32	36.73	36.13	36.33	36.33	-0.52%	878,548
Mar 26, 2026	35.93	36.94	35.80	36.52	36.52	1.08%	755,584
Mar 25, 2026	36.70	37.15	36.07	36.13	36.13	-2.88%	816,914
Mar 24, 2026	35.92	37.49	35.92	37.20	37.20	2.51%	1,093,957
Mar 23, 2026	34.71	36.50	34.66	36.29	36.29	3.80%	1,228,580
Mar 20, 2026	35.05	35.53	34.15	34.96	34.96	-0.31%	2,211,026
Mar 19, 2026	33.25	35.26	33.19	35.07	35.07	3.54%	1,212,330
Mar 18, 2026	34.42	34.90	33.84	33.87	33.87	-1.97%	1,107,228
Mar 17, 2026	34.08	34.98	34.08	34.55	34.55	2.55%	1,048,493
Mar 16, 2026	33.41	34.13	32.75	33.69	33.69	1.23%	1,566,335
Mar 13, 2026	34.93	35.11	32.84	33.28	33.28	-6.09%	1,554,194
Mar 12, 2026	35.51	35.99	34.65	35.44	35.44	0.28%	2,137,355
Mar 11, 2026	35.91	36.72	35.07	35.34	35.34	-2.21%	1,564,011
Mar 10, 2026	34.51	36.66	34.31	36.14	36.14	3.29%	1,867,503
Mar 9, 2026	33.54	35.24	32.76	34.99	34.99	2.28%	1,448,132
Mar 6, 2026	34.00	34.50	33.40	34.21	34.21	-0.67%	935,073
Mar 5, 2026	35.25	35.28	33.80	34.44	34.44	-1.99%	903,180
Mar 4, 2026	35.01	36.00	34.83	35.14	35.14	-0.09%	943,005
Mar 3, 2026	35.46	35.71	34.01	35.17	35.17	-1.95%	1,107,438
Mar 2, 2026	36.15	36.38	34.61	35.87	35.87	1.04%	1,028,583
Feb 27, 2026	37.22	37.49	35.04	35.50	35.50	-5.51%	1,744,871
Feb 26, 2026	37.13	37.81	36.53	37.57	37.57	-0.92%	1,160,579
Feb 25, 2026	38.96	39.00	37.26	37.92	37.92	-2.32%	2,288,693
Feb 24, 2026	37.23	38.98	36.94	38.82	38.82	4.30%	1,977,442
Feb 23, 2026	35.24	37.80	35.10	37.22	37.22	6.98%	1,714,187
Feb 20, 2026	35.27	35.77	33.50	34.79	34.79	-3.84%	2,261,925
Feb 19, 2026	33.25	36.41	33.00	36.18	36.18	9.34%	3,114,844
Feb 18, 2026	33.11	34.49	32.89	33.09	33.09	2.26%	2,054,995
Feb 17, 2026	33.25	33.40	31.79	32.36	32.36	-2.38%	1,228,312
Feb 13, 2026	32.20	33.57	31.87	33.15	33.15	2.82%	983,032
Feb 12, 2026	34.49	34.57	31.56	32.24	32.24	-5.98%	1,438,561
Feb 11, 2026	33.56	34.32	33.11	34.29	34.29	4.64%	1,177,033
Feb 10, 2026	33.58	33.89	32.55	32.77	32.77	-1.18%	920,380
Feb 9, 2026	32.19	33.21	32.15	33.16	33.16	3.01%	1,408,723
Feb 6, 2026	30.12	32.37	30.01	32.19	32.19	8.13%	1,302,652
Feb 5, 2026	30.35	30.73	29.36	29.77	29.77	-3.87%	980,139
Feb 4, 2026	31.36	31.91	30.39	30.97	30.97	-1.37%	1,268,840
Feb 3, 2026	30.67	31.78	30.39	31.40	31.40	2.85%	993,637