Quantcast

Historical Stock Prices

OII 
$17.25
*  
0.03
0.17%
Get OII Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading OII now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 17.25 17.55 17.2298 17.25 1,024,245
04/17/2019 17.25 17.47 17.05 17.22 718,786
04/16/2019 16.84 17.13 16.46 17.06 1,192,230
04/15/2019 16.69 16.93 16.54 16.7 466,969
04/12/2019 17.4 17.44 16.74 16.82 1,085,479
04/11/2019 16.9 17.01 16.52 16.91 747,366
04/10/2019 16.7 17.12 16.6582 16.95 1,099,971
04/09/2019 16.87 16.9 16.34 16.58 960,467
04/08/2019 16.48 16.96 16.41 16.92 1,014,639
04/05/2019 15.48 16.4 15.48 16.36 1,490,770
04/04/2019 15.28 15.46 15.22 15.39 760,709
04/03/2019 15.85 16.04 15.22 15.25 1,656,329
04/02/2019 16.16 16.29 15.685 15.77 748,850
04/01/2019 15.93 16.15 15.78 16.15 752,048
03/29/2019 16.24 16.31 15.64 15.77 898,354
03/28/2019 15.49 16.01 15.47 15.99 732,071
03/27/2019 15.89 16.03 15.51 15.63 949,471
03/26/2019 16.05 16.42 15.74 15.99 934,086
03/25/2019 15.45 15.76 15.14 15.74 971,791
03/22/2019 16.56 16.65 15.53 15.56 934,576
03/21/2019 16.59 16.88 16.53 16.82 786,107
03/20/2019 16.54 17.01 16.31 16.67 748,575
03/19/2019 17.05 17.19 16.36 16.49 960,851
03/18/2019 15.84 16.89 15.81 16.87 1,435,516
03/15/2019 15.7 16.31 15.69 15.81 2,427,753
03/14/2019 15.24 15.73 15.24 15.6 1,449,855
03/13/2019 15.08 15.3875 15.01 15.22 1,323,862
03/12/2019 14.49 15.06 14.49 14.95 889,032
03/11/2019 14.16 14.72 14.07 14.44 1,044,215
03/08/2019 14.03 14.16 13.7 14.07 880,775
03/07/2019 14.83 14.97 14.35 14.36 766,177
03/06/2019 14.85 15.04 14.665 14.8 1,336,971
03/05/2019 15.33 15.33 14.89 14.96 1,637,425
03/04/2019 15.55 15.7 15.14 15.28 2,271,901
03/01/2019 15.58 15.82 15.415 15.47 1,637,512
02/28/2019 15.71 15.73 15.11 15.45 1,400,576
02/27/2019 16.1 16.31 15.67 15.69 1,135,743
02/26/2019 16.1 16.47 15.97 15.99 915,125
02/25/2019 15.79 16.43 15.72 16.12 1,716,806
02/22/2019 16.2 16.235 15.72 15.8 734,355
02/21/2019 16.47 16.68 15.75 15.96 948,895
02/20/2019 16.41 16.9 16.355 16.61 1,406,024
02/19/2019 16.39 16.78 16.2 16.24 1,318,553
02/15/2019 16.33 16.73 16.18 16.65 1,399,526
02/14/2019 15.45 16.53 15.11 16.12 1,839,825
02/13/2019 15.32 15.66 15.25 15.46 1,273,653
02/12/2019 15.46 15.595 15.135 15.26 902,720
02/11/2019 14.6 15.37 14.5 15.18 1,020,810
02/08/2019 15.01 15.27 14.6638 14.83 999,073
02/07/2019 15.62 15.62 14.54 15.03 1,020,059
02/06/2019 15.41 15.75 15.27 15.71 1,024,688
02/05/2019 15.98 16.09 15.6 15.64 845,251
02/04/2019 15.64 16.0328 15.51 16.01 754,391
02/01/2019 15.74 16.16 15.71 15.88 817,623
01/31/2019 15.91 16.01 15.46 15.69 831,827
01/30/2019 15.66 15.9 15.25 15.8 634,131
01/29/2019 15.58 15.74 15.46 15.49 646,452
01/28/2019 15.78 15.92 15.18 15.4 602,467
01/25/2019 15.82 16.29 15.76 16.18 748,128
01/24/2019 15.05 15.695 14.92 15.6 361,004
01/23/2019 16.08 16.08 15.01 15.05 874,304
01/22/2019 15.57 16.02 15.35 15.97 1,852,368
01/18/2019 15.98 16.01 15.58 15.9 820,745
*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?



Smart Portfolio