NYSE : OII
Oceaneering International, Inc. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 41.57 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Oceaneering International, Inc. (OII) closed at 40.47 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 40.34 | 40.85 | 39.44 | 40.47 | 183,995 | -0.95% |
| 2026-10-30 | 40.79 | 41.43 | 40.23 | 40.86 | 865,795 | -1.71% |
| 2026-10-29 | 40.74 | 41.74 | 40.74 | 41.57 | 929,805 | -0.10% |
| 2026-10-28 | 41.55 | 42.12 | 40.885 | 41.61 | 890,640 | +0.34% |
| 2026-10-27 | 40.64 | 42.005 | 40.24 | 41.47 | 1,345,687 | +3.06% |
| 2026-10-26 | 38.62 | 40.795 | 38.62 | 40.24 | 1,433,861 | +2.47% |
| 2026-10-23 | 36.6 | 39.34 | 36.33 | 39.27 | 2,448,466 | +7.24% |
| 2026-10-22 | 39.43 | 40.39 | 34.93 | 36.62 | 3,453,493 | -16.94% |
| 2026-10-21 | 44.21 | 44.99 | 43.79 | 44.09 | 831,821 | +0.05% |
| 2026-10-20 | 44.73 | 44.73 | 43.57 | 44.07 | 435,267 | -0.81% |
| 2026-10-19 | 44.1 | 44.68 | 43.61 | 44.43 | 544,362 | +1.46% |
| 2026-10-16 | 43.55 | 44.85 | 42.82 | 43.79 | 865,963 | +1.72% |
| 2026-10-15 | 42.88 | 43.24 | 41.39 | 43.05 | 795,615 | -1.10% |
| 2026-10-14 | 44.72 | 44.805 | 42.87 | 43.53 | 871,514 | -2.83% |
| 2026-10-13 | 44.59 | 45.151 | 44.33 | 44.8 | 622,739 | +0.86% |
| 2026-10-12 | 45.29 | 45.61 | 44.36 | 44.42 | 647,102 | -0.87% |
| 2026-10-09 | 44.64 | 45.32 | 44.64 | 44.81 | 330,846 | +0.52% |
| 2026-10-08 | 44.16 | 44.94 | 43.67 | 44.58 | 750,384 | +2.01% |
| 2026-10-07 | 44.81 | 45.13 | 43.64 | 43.7 | 889,343 | -2.82% |
| 2026-10-06 | 46.36 | 46.36 | 44.088 | 44.97 | 638,680 | -1.51% |
| 2026-10-05 | 44.2 | 46.5 | 43.945 | 45.66 | 817,567 | +3.02% |
| 2026-10-02 | 44.22 | 45.14 | 43.86 | 44.32 | 582,833 | -0.09% |
| 2026-10-01 | 43.38 | 44.68 | 43.13 | 44.36 | 775,397 | +1.67% |
| 2026-09-30 | 44.2 | 44.545 | 43.27 | 43.63 | 1,227,551 | -1.33% |
| 2026-09-29 | 45.11 | 45.52 | 43.62 | 44.22 | 1,015,358 | -3.53% |
| 2026-09-28 | 46.66 | 47.01 | 45.67 | 45.84 | 537,534 | -0.91% |
| 2026-09-25 | 46.28 | 47.5 | 46.21 | 46.26 | 895,227 | -0.88% |
| 2026-09-24 | 46.93 | 46.94 | 45.7 | 46.67 | 702,279 | +0.93% |
| 2026-09-23 | 46.35 | 46.49 | 45.365 | 46.24 | 416,024 | +0.28% |
| 2026-09-22 | 45.4 | 46.328 | 45.256 | 46.11 | 961,227 | +0.39% |
| 2026-09-21 | 46.26 | 46.5 | 45.32 | 45.93 | 872,946 | -0.78% |
| 2026-09-18 | 46.15 | 46.455 | 45.18 | 46.29 | 2,644,967 | +0.19% |
| 2026-09-17 | 47 | 47.57 | 46.01 | 46.2 | 790,976 | -0.88% |
| 2026-09-16 | 47.38 | 47.72 | 45.54 | 46.61 | 890,333 | -2.24% |
| 2026-09-15 | 46.86 | 48.285 | 46.52 | 47.68 | 1,021,761 | +2.41% |
| 2026-09-14 | 50.41 | 50.41 | 46.155 | 46.56 | 1,094,327 | -8.87% |
| 2026-09-11 | 50.88 | 51.4 | 50.51 | 51.09 | 1,126,041 | +1.03% |
| 2026-09-10 | 49.03 | 51.06 | 49.005 | 50.57 | 931,578 | +4.29% |
| 2026-09-09 | 50.79 | 51.47 | 48.45 | 48.49 | 961,232 | -4.32% |
| 2026-09-08 | 52.02 | 52.03 | 50.56 | 50.68 | 636,235 | -1.40% |
| 2026-09-04 | 51.33 | 51.97 | 50.99 | 51.4 | 393,951 | -0.73% |
| 2026-09-03 | 51.81 | 52.45 | 51.25 | 51.78 | 843,812 | +0.29% |
| 2026-09-02 | 51.25 | 52.375 | 50.52 | 51.63 | 649,014 | +0.60% |
| 2026-09-01 | 52.07 | 52.7 | 51.18 | 51.32 | 613,187 | -0.85% |
| 2026-08-31 | 51.91 | 52.201 | 50.76 | 51.76 | 926,148 | +2.31% |
| 2026-08-28 | 50.69 | 51.78 | 50 | 50.59 | 578,629 | -1.21% |
| 2026-08-27 | 49.27 | 51.56 | 49.04 | 51.21 | 960,348 | +3.20% |
| 2026-08-26 | 49.5 | 49.88 | 48.15 | 49.62 | 912,853 | -0.58% |
| 2026-08-25 | 50.66 | 52.175 | 49.89 | 49.91 | 1,084,914 | -1.09% |
| 2026-08-24 | 52.49 | 53.371 | 49.87 | 50.46 | 825,522 | -4.79% |
| 2026-08-21 | 52.9 | 53.845 | 51.88 | 53 | 964,350 | +0.97% |
| 2026-08-20 | 53.03 | 53.59 | 51.26 | 52.49 | 715,131 | -0.38% |
| 2026-08-19 | 53.64 | 54 | 52.46 | 52.69 | 1,032,727 | -0.77% |
| 2026-08-18 | 53.91 | 54 | 52.115 | 53.1 | 1,056,103 | -1.87% |
| 2026-08-17 | 52.36 | 54.25 | 51.95 | 54.11 | 2,032,629 | +3.66% |
| 2026-08-14 | 51.44 | 53.1 | 51.255 | 52.2 | 447,834 | +1.66% |
| 2026-08-13 | 50.78 | 51.69 | 50.39 | 51.35 | 519,939 | +0.65% |
| 2026-08-12 | 51.03 | 51.42 | 49.781 | 51.02 | 708,331 | +0.51% |
| 2026-08-11 | 51.41 | 52 | 50.55 | 50.76 | 463,304 | -0.70% |
| 2026-08-10 | 48.52 | 51.14 | 48.47 | 51.12 | 753,267 | +6.57% |
| 2026-08-07 | 48.81 | 49.28 | 47.93 | 47.97 | 599,471 | -2.60% |
| 2026-08-06 | 49.25 | 50.1 | 48.84 | 49.25 | 940,907 | +2.45% |
| 2026-08-05 | 50.42 | 50.46 | 48.04 | 48.07 | 1,013,553 | -4.68% |
| 2026-08-04 | 48.48 | 50.602 | 48.336 | 50.43 | 884,487 | +3.51% |
| 2026-08-03 | 48.12 | 49.27 | 47.01 | 48.72 | 702,860 | -0.12% |
| 2026-07-31 | 48.44 | 48.99 | 47.14 | 48.78 | 730,372 | +2.39% |
| 2026-07-30 | 46.84 | 48.24 | 46.58 | 47.64 | 752,760 | +2.28% |
| 2026-07-29 | 49.01 | 50.139 | 46.57 | 46.58 | 1,214,310 | -2.94% |
| 2026-07-28 | 51.82 | 52.14 | 47.56 | 47.99 | 1,500,174 | -8.01% |
| 2026-07-27 | 51.61 | 53.98 | 51.1 | 52.17 | 1,670,994 | -1.06% |
| 2026-07-24 | 48.26 | 53.1 | 47.66 | 52.73 | 3,959,675 | +9.81% |
| 2026-07-23 | 47.22 | 51.48 | 46.488 | 48.02 | 2,596,779 | +6.71% |
| 2026-07-22 | 45.13 | 45.91 | 44.85 | 45 | 1,327,885 | +0.78% |
| 2026-07-21 | 43.5 | 45.14 | 42.86 | 44.65 | 915,651 | +4.27% |
| 2026-07-20 | 42.22 | 43.58 | 42.06 | 42.82 | 882,821 | +1.28% |
| 2026-07-17 | 42.43 | 42.94 | 41.42 | 42.28 | 575,868 | -0.05% |
| 2026-07-16 | 42.5 | 43.15 | 42.15 | 42.3 | 876,212 | -0.84% |
| 2026-07-15 | 43.51 | 43.605 | 41.92 | 42.66 | 964,740 | -1.43% |
| 2026-07-14 | 43.96 | 44.22 | 42.54 | 43.28 | 756,882 | +0.14% |
| 2026-07-13 | 42.42 | 43.92 | 42.42 | 43.22 | 838,210 | +2.66% |
| 2026-07-10 | 40.62 | 42.31 | 40.5 | 42.1 | 779,629 | +3.49% |
| 2026-07-09 | 41.1 | 41.36 | 40.57 | 40.68 | 760,959 | -1.19% |
| 2026-07-08 | 40.23 | 41.49 | 40.23 | 41.17 | 958,041 | +3.23% |
| 2026-07-07 | 38.97 | 40.04 | 38.83 | 39.88 | 1,054,309 | +2.57% |
| 2026-07-06 | 38.53 | 40.15 | 38.53 | 38.88 | 928,518 | +0.99% |
| 2026-07-02 | 39.52 | 40.009 | 37.89 | 38.5 | 746,887 | -2.26% |
| 2026-07-01 | 40.43 | 40.79 | 39.38 | 39.39 | 826,877 | -2.79% |
| 2026-06-30 | 39.73 | 41.15 | 39.625 | 40.52 | 1,428,975 | +2.50% |
| 2026-06-29 | 39.91 | 40.66 | 39.16 | 39.53 | 1,421,574 | -1.25% |
| 2026-06-26 | 39.22 | 40.03 | 38.645 | 40.03 | 4,924,575 | +1.68% |
| 2026-06-25 | 36.5 | 39.41 | 36.36 | 39.37 | 1,409,205 | +8.49% |
| 2026-06-24 | 35.51 | 36.37 | 34.8 | 36.29 | 1,141,999 | +0.03% |
| 2026-06-23 | 35.67 | 36.86 | 35.67 | 36.28 | 693,424 | +0.25% |
| 2026-06-22 | 36.06 | 36.5 | 35.09 | 36.19 | 1,082,614 | +0.36% |
| 2026-06-18 | 36.42 | 36.42 | 35.18 | 36.06 | 2,241,616 | +1.58% |
| 2026-06-17 | 37.4 | 37.5 | 35.07 | 35.5 | 1,564,169 | -4.85% |
| 2026-06-16 | 37.69 | 38.24 | 37.12 | 37.31 | 706,528 | -1.53% |
| 2026-06-15 | 39.05 | 39.5 | 37.825 | 37.89 | 693,978 | -3.81% |
| 2026-06-12 | 39.5 | 39.84 | 38.88 | 39.39 | 844,051 | -1.03% |
| 2026-06-11 | 39.96 | 40.165 | 39.18 | 39.8 | 645,630 | +1.27% |
| 2026-06-10 | 39.1 | 40.21 | 39 | 39.3 | 821,147 | +0.74% |
| 2026-06-09 | 39.22 | 39.5 | 37.84 | 39.01 | 725,425 | -0.46% |
| 2026-06-08 | 37.96 | 39.61 | 37.96 | 39.19 | 593,683 | +5.49% |
| 2026-06-05 | 39.53 | 39.53 | 36.7 | 37.15 | 637,744 | -6.61% |
| 2026-06-04 | 37.62 | 39.93 | 37.492 | 39.78 | 692,310 | +4.71% |
| 2026-06-03 | 38.53 | 38.8 | 37.85 | 37.99 | 785,031 | -1.76% |
| 2026-06-02 | 37.74 | 38.97 | 37.73 | 38.67 | 1,087,854 | +3.29% |
| 2026-06-01 | 38.33 | 38.43 | 36.34 | 37.44 | 1,233,907 | -2.07% |
| 2026-05-29 | 38.21 | 38.91 | 37.53 | 38.23 | 1,226,046 | -0.16% |
| 2026-05-28 | 38.84 | 39.37 | 37.875 | 38.29 | 1,595,179 | -1.29% |
| 2026-05-27 | 38.27 | 38.83 | 37.03 | 38.79 | 1,042,520 | -0.67% |
| 2026-05-26 | 38.88 | 39.99 | 38.625 | 39.05 | 760,951 | +0.72% |
| 2026-05-22 | 38.21 | 39 | 37.43 | 38.77 | 692,329 | +0.75% |
| 2026-05-21 | 38.72 | 38.78 | 37.435 | 38.48 | 607,101 | +0.21% |
| 2026-05-20 | 38 | 38.83 | 38 | 38.4 | 556,007 | +1.03% |
| 2026-05-19 | 38.73 | 38.73 | 37.635 | 38.01 | 498,326 | -1.38% |
| 2026-05-18 | 37.51 | 39.07 | 37.395 | 38.54 | 557,051 | +1.85% |
| 2026-05-15 | 38.1 | 38.415 | 36.63 | 37.84 | 932,604 | -2.27% |
| 2026-05-14 | 39 | 39.77 | 38.02 | 38.72 | 693,020 | -0.39% |
| 2026-05-13 | 38.17 | 38.96 | 37.54 | 38.87 | 1,065,926 | +2.10% |