OII(OII)
OII
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $51.59 | $52.00 | $50.55 | $50.76 | 455,248 |
| 8/10/2026 | $48.52 | $51.14 | $48.47 | $51.12 | 753,267 |
| 8/7/2026 | $48.81 | $49.28 | $47.93 | $47.97 | 599,471 |
| 8/6/2026 | $49.25 | $50.10 | $48.84 | $49.25 | 940,907 |
| 8/5/2026 | $50.42 | $50.46 | $48.04 | $48.07 | 1.01M |
| 8/4/2026 | $48.48 | $50.60 | $48.34 | $50.43 | 884,487 |
| 8/3/2026 | $48.12 | $49.27 | $47.01 | $48.72 | 702,860 |
| 7/31/2026 | $48.44 | $48.99 | $47.14 | $48.78 | 730,400 |
| 7/30/2026 | $46.84 | $48.24 | $46.58 | $47.64 | 752,760 |
| 7/29/2026 | $49.01 | $50.14 | $46.57 | $46.58 | 1.21M |
| 7/28/2026 | $51.82 | $52.14 | $47.56 | $47.99 | 1.50M |
| 7/27/2026 | $51.61 | $53.98 | $51.10 | $52.17 | 1.67M |
| 7/24/2026 | $48.26 | $53.10 | $47.66 | $52.73 | 3.96M |
| 7/23/2026 | $47.22 | $51.48 | $46.49 | $48.02 | 2.60M |
| 7/22/2026 | $45.13 | $45.91 | $44.85 | $45.00 | 1.33M |
| 7/21/2026 | $43.50 | $45.14 | $42.86 | $44.65 | 915,651 |
| 7/20/2026 | $42.22 | $43.58 | $42.06 | $42.82 | 882,821 |
| 7/17/2026 | $42.43 | $42.94 | $41.42 | $42.28 | 575,900 |
| 7/16/2026 | $42.50 | $43.15 | $42.15 | $42.30 | 876,212 |
| 7/15/2026 | $43.51 | $43.61 | $41.92 | $42.66 | 964,740 |
| 7/14/2026 | $43.96 | $44.22 | $42.54 | $43.28 | 756,882 |
| 7/13/2026 | $42.42 | $43.92 | $42.42 | $43.22 | 838,210 |
| 7/10/2026 | $40.62 | $42.31 | $40.50 | $42.10 | 779,629 |
| 7/9/2026 | $41.10 | $41.36 | $40.57 | $40.68 | 760,959 |
| 7/8/2026 | $40.23 | $41.49 | $40.23 | $41.17 | 958,041 |
| 7/7/2026 | $38.97 | $40.04 | $38.83 | $39.88 | 1.05M |
| 7/6/2026 | $38.53 | $40.15 | $38.53 | $38.88 | 928,518 |
| 7/2/2026 | $39.52 | $40.01 | $37.89 | $38.50 | 746,900 |
| 7/1/2026 | $40.43 | $40.79 | $39.38 | $39.39 | 826,877 |
| 6/30/2026 | $39.73 | $41.15 | $39.63 | $40.52 | 1.43M |
| 6/29/2026 | $39.91 | $40.66 | $39.16 | $39.53 | 1.42M |
| 6/26/2026 | $39.22 | $40.03 | $38.65 | $40.03 | 4.92M |
| 6/25/2026 | $36.50 | $39.41 | $36.36 | $39.37 | 1.41M |
| 6/24/2026 | $35.51 | $36.37 | $34.80 | $36.29 | 1.14M |
| 6/23/2026 | $35.67 | $36.86 | $35.67 | $36.28 | 693,424 |
| 6/22/2026 | $36.06 | $36.50 | $35.09 | $36.19 | 1.08M |
| 6/18/2026 | $36.42 | $36.42 | $35.18 | $36.06 | 2.24M |
| 6/17/2026 | $37.40 | $37.50 | $35.07 | $35.50 | 1.56M |
| 6/16/2026 | $37.69 | $38.24 | $37.12 | $37.31 | 706,528 |
| 6/15/2026 | $39.05 | $39.50 | $37.83 | $37.89 | 693,978 |
| 6/12/2026 | $39.50 | $39.84 | $38.88 | $39.39 | 844,051 |
| 6/11/2026 | $39.96 | $40.17 | $39.18 | $39.80 | 645,630 |
| 6/10/2026 | $39.10 | $40.21 | $39.00 | $39.30 | 821,147 |
| 6/9/2026 | $39.22 | $39.50 | $37.84 | $39.01 | 725,425 |
| 6/8/2026 | $37.96 | $39.61 | $37.96 | $39.19 | 593,683 |
| 6/5/2026 | $39.53 | $39.53 | $36.70 | $37.15 | 637,744 |
| 6/4/2026 | $37.62 | $39.93 | $37.49 | $39.78 | 692,310 |
| 6/3/2026 | $38.53 | $38.80 | $37.85 | $37.99 | 785,031 |
| 6/2/2026 | $37.74 | $38.97 | $37.73 | $38.67 | 1.09M |
| 6/1/2026 | $38.33 | $38.43 | $36.34 | $37.44 | 1.23M |
| 5/29/2026 | $38.21 | $38.91 | $37.53 | $38.23 | 1.23M |
| 5/28/2026 | $38.84 | $39.37 | $37.88 | $38.29 | 1.60M |
| 5/27/2026 | $38.27 | $38.83 | $37.03 | $38.79 | 1.04M |
| 5/26/2026 | $38.88 | $39.99 | $38.63 | $39.05 | 760,951 |
| 5/22/2026 | $38.21 | $39.00 | $37.43 | $38.77 | 692,329 |
| 5/21/2026 | $38.72 | $38.78 | $37.44 | $38.48 | 607,101 |
| 5/20/2026 | $38.00 | $38.83 | $38.00 | $38.40 | 556,007 |
| 5/19/2026 | $38.73 | $38.73 | $37.64 | $38.01 | 498,326 |
| 5/18/2026 | $37.51 | $39.07 | $37.40 | $38.54 | 557,051 |
| 5/15/2026 | $38.10 | $38.42 | $36.63 | $37.84 | 932,604 |
| 5/14/2026 | $39.00 | $39.77 | $38.02 | $38.72 | 693,020 |
| 5/13/2026 | $38.17 | $38.96 | $37.54 | $38.87 | 1.07M |