Oceaneering International, Inc. Historical Stock Prices

OII 
$51.28
*  
0.08
0.16%
Get OII Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading OII now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    OII Pre-Market
 
 
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 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  51.50  51.99  50.01  51.28 1,277,522
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
07/30/2014 69.63 69.63 68.43 68.94 1,067,868
07/29/2014 69.31 69.71 69.06 69.18 1,128,439
07/28/2014 69.5 69.74 68.63 69.49 1,152,891
07/25/2014 70.05 70.34 69.25 69.46 1,418,755
07/24/2014 73.33 73.37 70 70.13 3,016,734
07/23/2014 72.84 73.34 71.94 73.17 3,794,487
07/22/2014 72.59 73.23 72.11 72.86 4,105,590
07/21/2014 72.6 72.93 71.8 72.02 1,123,998
07/18/2014 72.68 73.328 72.02 72.92 773,118
07/17/2014 73.62 73.99 72.29 72.42 1,183,777
07/16/2014 73.39 74.15 72.89 73.72 1,153,167
07/15/2014 73.2 73.79 72.28 73.17 726,665
07/14/2014 72.75 73.87 72.75 73.26 518,427
07/11/2014 73.72 73.86 71.76 72.7 2,028,678
07/10/2014 74.89 74.89 73.59 73.64 1,107,327
07/09/2014 75.83 76.12 74.6 75.34 631,463
07/08/2014 75.64 76.11 75.09 75.65 761,577
07/07/2014 76.92 76.92 75.55 75.97 484,519
07/03/2014 77.56 77.77 76.6 77.36 461,918
07/02/2014 77.78 78.5 77.31 77.64 600,738
07/01/2014 78.13 79.05 77.9 78.13 822,577
06/30/2014 77 78.13 76.72 78.13 1,061,730
06/27/2014 76.73 77.26 76.1 76.98 560,708
06/26/2014 76.56 76.74 75.42 76.73 481,139
06/25/2014 75.84 76.77 75.69 76.41 416,075
06/24/2014 77.07 77.89 76.19 76.23 721,824
06/23/2014 77.33 77.96 77.15 77.32 488,734
06/20/2014 76.3 77.36 75.82 77.27 911,351
06/19/2014 75.9 75.95 75 75.67 464,927
06/18/2014 75.24 75.92 74.76 75.58 365,824
06/17/2014 75.5 76.96 75.14 75.26 665,984
06/16/2014 75.95 76.2 75.07 75.56 594,591
06/13/2014 75.29 75.99 74.78 75.98 466,945
06/12/2014 75.01 75.91 74.8 75.21 619,692
06/11/2014 74.61 75.06 74.23 74.93 315,144
06/10/2014 75.27 75.63 74.62 74.87 439,310
06/09/2014 75.61 75.985 75.21 75.54 485,100
06/06/2014 74.2 75.78 74.03 75.71 1,087,277
06/05/2014 73.2 73.94 72.69 73.89 537,474
06/04/2014 72.89 74 72.59 73.33 1,099,959
06/03/2014 71.81 73 71.41 72.98 732,267
06/02/2014 72.27 72.38 71.19 71.82 649,907
05/30/2014 72.56 72.85 71.76 72.05 669,957
05/29/2014 72.11 72.84 71.855 72.61 604,473
05/28/2014 72.31 72.75 71.92 71.93 841,327
05/27/2014 71.91 73.07 71.435 72.73 1,115,040
05/23/2014 71.33 72 71.13 71.39 363,433
05/22/2014 70.8 71.77 70.8 71.39 659,805
05/21/2014 70.75 71.3899 70.5 70.75 916,006
05/20/2014 71 71.14 70.3 70.7 524,922
05/19/2014 70.51 71.255 70.3663 71.14 602,975
05/16/2014 70.32 70.87 69.49 70.85 593,954
05/15/2014 70.87 71.25 68.96 70.34 1,022,856
05/14/2014 71.84 72.92 70.95 71.13 707,917
05/13/2014 72.03 72.28 71.53 71.88 586,653
05/12/2014 71.76 72.1 71.175 71.97 801,061
05/09/2014 71.33 71.68 70.33 71.65 612,213
05/08/2014 72.41 73.185 71.22 71.35 800,448
05/07/2014 73.47 73.96 72.18 72.49 748,395
05/06/2014 73.32 73.55 72.92 73.44 702,464
05/05/2014 73.41 74.31 72.91 73.77 606,382
05/02/2014 72.68 74.37 72.68 73.54 733,790
05/01/2014 73.32 73.52 72.07 72.73 878,872
04/30/2014 72.08 73.79 71.75 73.28 1,021,290
04/29/2014 73.27 73.99 72.44 72.48 776,298
04/28/2014 73.96 74.33 72.11 72.82 1,057,629
04/25/2014 75.03 75.21 73.37 73.73 1,220,075
04/24/2014 75.33 77.73 74.48 75.42 2,186,975
04/23/2014 73 74.12 72.9 73.79 865,081
04/22/2014 73 73.195 72.55 72.96 1,147,736
04/21/2014 73.97 74.57 72.88 73 891,982
04/17/2014 73.27 74.08 72.76 73.8 707,263
04/16/2014 72.18 72.88 71.66 72.56 624,921
04/15/2014 70.58 71.85 70.23 71.63 886,809
04/14/2014 70.54 71.48 69.89 70.5 793,020
04/11/2014 70.27 71.08 70.05 70.17 542,114
04/10/2014 72.28 72.56 70.6 71.07 746,577
04/09/2014 72.59 73.03 71.42 72.4 538,462
04/08/2014 71.8 72.825 71.36 72.4 685,558
04/07/2014 73.04 73.23 71.7848 71.97 867,884
04/04/2014 73.92 74.73 73.02 73.41 932,577
04/03/2014 73.51 73.9 73.22 73.47 756,855
04/02/2014 72.44 73.69 72.1575 73.43 847,233
04/01/2014 71.9 72.38 71.36 72.36 1,267,014
03/31/2014 72.28 72.4 71.22 71.86 1,516,321
03/28/2014 70.81 72.47 70.76 71.94 806,971
03/27/2014 70.08 70.92 69.8901 70.6 682,866
03/26/2014 72.39 72.86 70.11 70.14 922,783
03/25/2014 71.76 72.46 71.71 72.18 747,120
03/24/2014 73.73 74.45 71.48 71.5 1,141,918
03/21/2014 71.93 75.24 71.93 73.43 2,717,517
03/20/2014 70.72 71.58 70.3 70.98 648,116
03/19/2014 71.21 71.46 70.7 70.83 519,911
03/18/2014 70.36 71.33 70.31 71.29 910,519
03/17/2014 71.19 71.63 70.12 70.24 592,397
03/14/2014 69.98 71.18 69.75 71.01 1,048,942
03/13/2014 71.32 71.4 68.71 69.58 1,176,878
03/12/2014 69.1 71.31 69.1 71.25 1,898,446
03/11/2014 72.71 73.26 69.59 69.77 1,209,578
03/10/2014 70.88 71.01 69.66 70.76 1,008,016
03/07/2014 70.04 71.01 69.694 70.98 1,016,724
03/06/2014 70.21 70.32 69.29 69.86 1,365,201
03/05/2014 71.82 72.08 69.96 70.01 798,071
03/04/2014 71.11 72.05 70.73 71.77 776,390
03/03/2014 71.01 71.96 70.13 70.45 826,805
02/28/2014 70.76 72.15 70.57 71.58 1,087,065
02/27/2014 70.62 71.14 70.52 70.66 927,694
02/26/2014 70.2 71.28 69.76 70.81 1,405,801
02/25/2014 70.42 70.42 69.35 70.37 1,424,642
02/24/2014 69.45 70.87 69.45 70.44 1,133,236
02/21/2014 70.63 70.74 69.16 69.18 1,505,395
02/20/2014 71.39 72 70.33 70.63 2,237,519
02/19/2014 75.26 76.6 70.7604 71.75 2,613,823
02/18/2014 72.1 72.81 71.41 72.67 1,397,000
02/14/2014 71.54 71.87 70.85 71.35 716,613
02/13/2014 69.73 71.74 69.22 71.31 979,141
02/12/2014 69.91 71.13 69.68 70.38 1,379,742
02/11/2014 68.37 69.65 68.31 69.56 901,542
02/10/2014 69.25 69.27 67.8 68.32 1,060,805
02/07/2014 69.27 69.97 68.91 69.29 1,507,388
02/06/2014 67.79 69.02 67.51 68.98 916,846
02/05/2014 68.25 68.49 67.16 67.7 1,097,605
02/04/2014 67.19 68.36 66.84 68.35 1,514,681
02/03/2014 68.1 68.1 66 66.7 2,251,810
01/31/2014 68.17 69.05 67.772 68.15 1,349,473
01/30/2014 68.6 69.68 68.39 69.23 1,580,676
01/29/2014 68.68 69.03 68.05 68.27 844,752
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?