Oceaneering International, Inc. Historical Stock Prices

OII 
$39.79
*  
0.23
0.57%
Get OII Alerts
*Delayed - data as of Aug. 3, 2015 15:25 ET  -  Find a broker to begin trading OII now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    OII Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:25  39.79  40.48  39.31  39.79 906,291
07/31/2015 40.63 41.16 39.97 40.02 1,572,659
07/30/2015 41.29 41.41 40.51 40.91 1,971,177
07/29/2015 39.44 41.38 38.9 41.3 2,776,131
07/28/2015 38.98 39.71 38.29 39.53 1,414,267
07/27/2015 38.54 39.16 37.85 38.53 1,590,235
07/24/2015 39.01 39.38 38.57 39.13 2,219,390
07/23/2015 39.21 40.45 38.29 39.15 2,483,584
07/22/2015 39.76 40.14 37.921 38.82 4,375,676
07/21/2015 41.24 41.95 40.13 40.22 2,482,917
07/20/2015 41.97 41.97 41.15 41.2 1,179,626
07/17/2015 42.68 42.71 41.69 41.87 1,124,799
07/16/2015 43.38 43.54 42.7 42.77 873,550
07/15/2015 44.63 44.86 43.03 43.06 1,013,521
07/14/2015 44.89 45.71 44.66 44.92 815,741
07/13/2015 44.38 45.1 44.18 44.78 994,859
07/10/2015 45.25 45.29 44.26 44.3 1,226,165
07/09/2015 45.53 45.94 44.73 44.75 1,170,120
07/08/2015 45.86 46.205 44.46 44.81 941,250
07/07/2015 45.43 46.43 44.57 46.27 1,557,376
07/06/2015 45.26 46.24 45.22 45.46 1,859,243
07/02/2015 46.3 46.86 46.12 46.29 1,033,882
07/01/2015 46.82 46.82 45.39 46.01 1,403,128
06/30/2015 46.55 46.7 46.05 46.59 1,179,595
06/29/2015 46.72 47.07 46.14 46.14 1,273,404
06/26/2015 47.39 47.54 46.94 47.39 2,626,063
06/25/2015 47.53 47.69 47.28 47.51 940,285
06/24/2015 47.12 47.83 46.96 47.59 855,265
06/23/2015 47.11 47.39 46.89 47.27 903,481
06/22/2015 46.88 47.32 46.51 47.21 1,214,697
06/19/2015 47.6 47.91 46.46 46.64 1,840,724
06/18/2015 49.19 49.3225 47.88 47.93 1,278,439
06/17/2015 49.56 50.18 48.95 48.97 716,426
06/16/2015 49.11 49.33 48.92 49.21 450,610
06/15/2015 48.96 49.135 48.58 49 772,150
06/12/2015 50.1 50.36 49.49 49.55 935,723
06/11/2015 50.6 50.63 50.12 50.48 674,341
06/10/2015 50.425 51 50.32 50.62 583,031
06/09/2015 50.01 50.1 49.42 49.64 1,184,329
06/08/2015 49.79 50.1 49.18 49.45 1,583,075
06/05/2015 49.34 50.14 49.05 49.96 2,144,219
06/04/2015 50.43 50.43 49.38 49.55 1,239,655
06/03/2015 51.12 51.81 50.71 50.83 536,058
06/02/2015 51.13 51.88 51.02 51.16 788,456
06/01/2015 50.82 51.11 50.19 51.02 1,061,642
05/29/2015 51.27 51.63 50.8 50.8 675,037
05/28/2015 51.97 52.19 50.84 51.18 597,330
05/27/2015 51.7 52.54 51.37 52.12 903,880
05/26/2015 52.49 53.24 51.875 52.1 1,455,200
05/22/2015 53.06 53.77 52.7 53.09 1,070,701
05/21/2015 52.57 53.54 52.57 53.4 838,319
05/20/2015 52.42 52.522 51.73 52.19 624,846
05/19/2015 52.54 52.83 51.44 52.05 1,276,097
05/18/2015 52.75 53.25 52.38 53.18 729,502
05/15/2015 53.15 53.24 52.39 52.74 895,641
05/14/2015 53.29 53.87 52.95 53.41 805,018
05/13/2015 54.3 54.48 52.95 53.11 1,708,238
05/12/2015 53.7 54.48 53.32 53.91 754,336
05/11/2015 54 54.03 52.85 53.57 810,183
05/08/2015 53.63 54.08 52.57 54 937,300
05/07/2015 54.03 54.09 52.73 53.16 1,195,476
05/06/2015 54.87 55 53.97 54.51 835,096
05/05/2015 54.89 55.95 53.76 53.94 937,323
05/04/2015 55.1 55.255 54.35 54.45 605,340
05/01/2015 55.16 55.51 54.33 55 999,129
04/30/2015 54.88 55.73 54.15 55.11 1,365,592
04/29/2015 53.66 55.19 53.5 54.65 1,762,182
04/28/2015 55.49 55.98 54.47 54.55 1,451,140
04/27/2015 53.8 55.95 53.8 55.77 1,573,453
04/24/2015 55.26 55.28 53.94 54.1 2,135,760
04/23/2015 56.72 56.72 54.67 55.57 2,943,729
04/22/2015 55.29 57.26 54.76 57.16 1,599,968
04/21/2015 57.07 57.14 54.39 55.14 2,049,486
04/20/2015 56.75 57.86 56.75 57.26 1,463,491
04/17/2015 58.71 58.71 56.53 56.81 1,242,582
04/16/2015 58.77 59.58 58.07 58.46 1,621,265
04/15/2015 57.35 59.65 57.08 59.12 1,159,314
04/14/2015 56.06 57.45 55.86 56.86 843,802
04/13/2015 57.78 57.91 55.6 55.73 1,336,008
04/10/2015 56.93 57.76 56.34 57.75 986,924
04/09/2015 55.72 57.02 55.56 56.76 1,117,875
04/08/2015 55.83 56.28 55.2 55.55 916,600
04/07/2015 55.86 56.77 55.49 55.54 861,020
04/06/2015 54.85 56.42 54.73 55.95 1,003,789
04/02/2015 54.44 55.21 53.92 54.59 1,016,318
04/01/2015 54.31 54.94 53.68 54.5 1,125,301
03/31/2015 53.51 54.1 53.17 53.93 1,020,340
03/30/2015 53.59 54.29 53.451 53.78 1,140,403
03/27/2015 53.23 53.65 52.56 53.59 848,765
03/26/2015 54.25 54.49 53.349 53.54 843,631
03/25/2015 53.06 53.83 52.92 53.49 705,281
03/24/2015 52.94 52.94 52.04 52.56 878,066
03/23/2015 52.67 53.54 52.63 52.66 937,402
03/20/2015 53.35 53.5 52.43 52.53 2,676,744
03/19/2015 52.48 53.19 51.86 52.84 2,540,813
03/18/2015 49.72 53.14 49.63 52.8 2,293,414
03/17/2015 48.55 50.1 48.37 49.98 2,651,393
03/16/2015 49.34 49.34 48.45 48.68 2,515,957
03/13/2015 50.47 50.47 48.86 49.34 2,128,025
03/12/2015 52.2 52.2 50.91 50.96 1,200,063
03/11/2015 52.17 52.24 51.4598 52.01 1,181,973
03/10/2015 52.19 52.39 51.35 52 2,153,471
03/09/2015 52.54 53.43 52.29 52.66 1,694,636
03/06/2015 53.03 53.86 52.395 52.52 2,017,139
03/05/2015 53.83 54.14 53.2 53.49 1,003,540
03/04/2015 53.74 53.93 53.25 53.9 1,063,177
03/03/2015 54.23 54.6 53.73 53.82 1,311,484
03/02/2015 54.44 54.44 53.02 54.17 1,977,789
02/27/2015 54.37 55.25 54.29 54.53 2,056,219
02/26/2015 53.68 54.42 53.37 54.04 1,621,874
02/25/2015 53.57 54.12 53.19 54.07 1,563,521
02/24/2015 53.54 53.76 52.65 53.73 1,399,108
02/23/2015 52.28 53.75 52.08 53.24 1,408,570
02/20/2015 52.2 52.68 51.92 52.63 1,841,689
02/19/2015 50.34 52.79 50.33 52.4 1,693,927
02/18/2015 51.43 52.86 51.28 52.07 1,883,840
02/17/2015 50.4 51.96 49.92 51.96 1,885,209
02/13/2015 50.72 50.83 49.37 50.47 2,948,324
02/12/2015 52 52 49.15 49.88 6,344,850
02/11/2015 53.96 54.84 53.96 54.46 1,928,305
02/10/2015 55.65 55.79 54.105 54.77 904,971
02/09/2015 55.91 56.37 55.51 55.65 846,504
02/06/2015 55.9 56.32 54.9 55.84 1,383,850
02/05/2015 54.75 56.46 54.11 55.62 1,301,319
02/04/2015 54.62 55.17 53.79 53.97 2,529,456
02/03/2015 55.24 56.56 54.66 55.61 1,884,037
02/02/2015 53.05 54.44 52.57 54.4 1,769,708
01/30/2015 50.92 53.29 50.54 52.36 1,531,116
01/29/2015 51.5 51.99 50.01 51.28 1,278,088
01/28/2015 53.09 53.23 51 51.2 1,162,162
01/27/2015 53.09 53.97 52.75 53.44 1,013,356
01/26/2015 52.48 53.9 52.2 53.58 1,128,731
01/23/2015 53.2 53.88 52.33 52.35 1,224,515
01/22/2015 54.67 54.69 53.01 53.48 1,021,984
01/21/2015 53.57 54.48 53.086 54.18 1,331,125
01/20/2015 53.68 53.7 52.59 53.3 1,014,174
01/16/2015 51.12 54.05 51.12 53.99 1,629,386
01/15/2015 53.71 54.05 50.81 50.91 1,837,909
01/14/2015 53.18 54 52.17 52.99 2,151,264
01/13/2015 53.79 54.61 53.09 53.75 1,494,337
01/12/2015 54.33 54.86 53.08 53.67 1,326,047
01/09/2015 56.45 56.68 54.88 55.6 1,007,449
01/08/2015 56.23 56.62 55.595 56.45 1,833,025
01/07/2015 56.36 56.96 55.41 55.76 1,316,780
01/06/2015 56.6 57.1 55.13 55.68 1,930,797
01/05/2015 57.73 58 56.61 56.96 1,475,246
01/02/2015 58.86 59.37 57.87 58.85 982,075
12/31/2014 58.59 59.7003 58.26 58.81 836,121
12/30/2014 59.91 60.0699 58.985 59.08 643,766
12/29/2014 59.88 60.46 59.77 59.93 949,010
12/26/2014 59.66 60.52 59.37 59.61 973,591
12/24/2014 59 59.54 58.4816 59.25 1,032,700
12/23/2014 59.71 60.18 59.22 59.45 1,526,884
12/22/2014 58.62 59.21 57.9301 58.97 1,652,421
12/19/2014 58.99 59.28 58.02 58.97 4,270,728
12/18/2014 60 60.19 57.48 58.67 2,404,288
12/17/2014 58.76 60.07 58.3 58.84 2,230,892
12/16/2014 57 59.72 56.58 58.46 2,680,181
12/15/2014 59.16 59.435 57.48 57.49 2,060,845
12/12/2014 59.77 60.51 58.79 58.84 1,590,663
12/11/2014 60.7 62.3 60.12 60.48 1,807,339
12/10/2014 61.74 62.15 60.41 60.71 1,557,164
12/09/2014 61.06 63.06 60.8 62.9 1,610,834
12/08/2014 64.03 64.71 61.825 61.94 2,160,284
12/05/2014 66.06 66.2 64.46 65.27 1,871,788
12/04/2014 64.29 66.25 63.78 65.63 2,047,153
12/03/2014 63.25 65.312 63.24 64.96 1,644,427
12/02/2014 62.36 63.85 61.43 63.24 1,872,167
12/01/2014 62.47 63.39 61.8201 62.45 2,144,114
11/28/2014 63.58 64.91 60.43 62.71 1,739,675
11/26/2014 69.07 69.09 67.62 68.29 1,196,355
11/25/2014 70.5 70.5 69.06 69.57 1,568,708
11/24/2014 70.01 70.95 69.94 70.62 1,403,341
11/21/2014 69.469 70.04 69.05 70.03 1,117,262
11/20/2014 67.79 68.91 67.41 68.23 1,156,100
11/19/2014 67.93 68.15 66.92 67.81 1,383,065
11/18/2014 68.67 69.44 67.9 68.17 771,493
11/17/2014 68.89 69.64 68.58 68.7 1,334,270
11/14/2014 69.62 70.29 68.75 69.04 1,023,562
11/13/2014 69.85 70.7 67.7 69.26 1,248,589
11/12/2014 70.45 71.22 69.85 70.2 1,367,965
11/11/2014 69.9 71.19 68.91 71.15 1,478,074
11/10/2014 71.3 72.1 69.43 69.73 1,939,259
11/07/2014 69.85 72.19 69.738 71.33 2,105,834
11/06/2014 68.49 69.96 67.68 69.9 882,191
11/05/2014 67.92 69.34 67.15 68.66 900,663
11/04/2014 68.22 68.49 66.72 67.33 1,729,641
11/03/2014 70.05 71.04 68.49 68.67 1,469,673
10/31/2014 67.84 70.37 67.56 70.27 2,465,583
10/30/2014 65.5 68.13 64.74 67.9 2,337,784
10/29/2014 66.85 67.44 65.17 66.21 2,975,730
10/28/2014 63.9 66.18 63.28 66.1 1,155,926
10/27/2014 64.26 64.28 62.91 63.93 1,559,871
10/24/2014 65.41 65.49 64.4 65.44 657,316
10/23/2014 64.34 66.1 63.82 65.5 2,063,621
10/22/2014 65.46 66.32 63.6 63.67 913,642
10/21/2014 64.28 65.5 64.17 65.46 1,045,361
10/20/2014 62.8 64.1 62.32 63.7 1,214,538
10/17/2014 64.15 64.47 62.15 62.64 1,997,426
10/16/2014 60.86 63.64 60.65 62.97 1,703,466
10/15/2014 59.37 62.73 58.54 62.28 2,561,563
10/14/2014 60.41 61.695 59.36 59.71 1,870,262
10/13/2014 60.66 61.47 59.8 60.25 2,158,342
10/10/2014 60.95 61.72 59.58 60.81 1,628,037
10/09/2014 62.37 62.62 60.24 61.13 1,410,487
10/08/2014 62.02 62.85 60.5 62.78 1,372,748
10/07/2014 62.13 63.63 62.13 62.25 1,111,999
10/06/2014 62.7 63.62 62.25 62.63 934,167
10/03/2014 64.23 64.36 62.47 62.58 1,426,518
10/02/2014 64.15 64.46 62.6 64.04 1,701,383
10/01/2014 65 65.775 64.08 64.43 3,072,527
09/30/2014 65.17 66.116 64.76 65.17 1,552,729
09/29/2014 64.52 65.4 64.08 65.4 2,253,965
09/26/2014 63.48 65.14 62.8601 65.07 5,412,221
09/25/2014 64.69 64.69 63.27 63.48 1,136,164
09/24/2014 64.68 65.02 63.84 64.7 957,354
09/23/2014 64.44 65.49 64.27 64.77 912,678
09/22/2014 65.27 65.27 64.3 64.62 1,115,032
09/19/2014 65.42 65.59 64.59 65.33 1,804,661
09/18/2014 65.59 65.85 65.13 65.41 780,075
09/17/2014 66.22 66.48 65.25 65.35 797,329
09/16/2014 65.9 66.97 65.8 66.14 1,145,121
09/15/2014 65.67 66.4 65.4 66.01 921,954
09/12/2014 66.44 66.44 65.48 65.6 1,025,220
09/11/2014 65.77 66.8 65.32 66.6 1,245,522
09/10/2014 66.1 66.36 65.27 66.25 1,199,537
09/09/2014 65.39 66.73 65.32 66.09 1,367,775
09/08/2014 65.54 65.79 64.9 65.35 1,256,067
09/05/2014 66.09 66.24 64.82 65.73 1,697,111
09/04/2014 68.8 68.8 65.6 66.08 2,282,220
09/03/2014 69.18 69.52 68.31 68.82 665,953
09/02/2014 69.42 69.69 68.68 69.03 971,634
08/29/2014 69.36 69.77 69 69.56 667,373
08/28/2014 69.3 69.44 68.8 69.08 1,139,279
08/27/2014 69.85 69.89 69.15 69.32 704,239
08/26/2014 68.7 69.9 68.7 69.66 800,986
08/25/2014 68.44 68.87 67.965 68.67 592,984
08/22/2014 68.34 68.39 67.5 68.23 606,105
08/21/2014 68.48 68.81 67.58 68.3 734,807
08/20/2014 68.73 68.73 67.85 68.51 708,535
08/19/2014 68.26 68.73 68.044 68.68 864,724
08/18/2014 67.54 68.19 67.37 68.08 754,195
08/15/2014 67.5 67.89 66.76 67.33 754,970
08/14/2014 68.1 68.3999 67.13 67.25 669,973
08/13/2014 68.12 68.55 67.8 68.04 587,179
08/12/2014 68.21 68.39 67.38 67.84 733,463
08/11/2014 69.11 69.12 68.2 68.28 765,092
08/08/2014 67.65 68.88 67 68.82 1,199,160
08/07/2014 68.23 68.65 66.96 67.5 1,478,707
08/06/2014 67.68 69.21 67.61 68.23 1,380,395
08/05/2014 67.91 68.585 67.28 67.98 1,258,616
08/04/2014 67.78 68.63 67.3 68.39 943,778
08/01/2014 67.6 68.4 66.995 67.84 1,405,289
07/31/2014 68.46 68.59 67.53 67.91 1,451,921
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?