Oceaneering International, Inc.OIINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $29.22 | $30.63 | $29.09 | $30.43 | 318,156 |
| 1/30/2026 | $29.80 | $30.39 | $29.41 | $30.10 | 1.18M |
| 1/29/2026 | $30.47 | $31.15 | $29.74 | $30.40 | 1.16M |
| 1/28/2026 | $31.28 | $31.39 | $29.03 | $29.67 | 1.91M |
| 1/27/2026 | $29.39 | $31.44 | $29.10 | $30.97 | 1.82M |
| 1/26/2026 | $29.49 | $29.93 | $28.89 | $29.09 | 1.40M |
| 1/23/2026 | $29.00 | $29.50 | $28.87 | $29.17 | 1.32M |
| 1/22/2026 | $28.72 | $28.80 | $28.06 | $28.44 | 1.13M |
| 1/21/2026 | $27.65 | $28.87 | $27.57 | $28.61 | 1.01M |
| 1/20/2026 | $27.15 | $27.40 | $26.54 | $26.73 | 658,131 |
| 1/16/2026 | $27.25 | $27.69 | $26.86 | $27.27 | 789,339 |
| 1/15/2026 | $26.80 | $27.18 | $26.35 | $27.07 | 1.01M |
| 1/14/2026 | $27.22 | $27.48 | $26.85 | $27.06 | 944,200 |
| 1/13/2026 | $26.54 | $27.23 | $26.42 | $26.91 | 826,339 |
| 1/12/2026 | $26.60 | $26.82 | $26.04 | $26.29 | 586,200 |
| 1/9/2026 | $27.38 | $27.62 | $26.50 | $26.73 | 822,788 |
| 1/8/2026 | $25.83 | $26.92 | $25.76 | $26.90 | 730,145 |
| 1/7/2026 | $26.80 | $27.44 | $25.59 | $25.68 | 947,601 |
| 1/6/2026 | $26.26 | $26.76 | $25.77 | $26.57 | 903,100 |
| 1/5/2026 | $26.37 | $26.92 | $25.70 | $26.17 | 1.68M |
| 1/2/2026 | $24.15 | $25.00 | $23.73 | $24.85 | 865,500 |
| 12/31/2025 | $24.36 | $24.44 | $23.94 | $24.03 | 498,516 |
| 12/30/2025 | $24.27 | $24.63 | $24.27 | $24.31 | 734,470 |
| 12/29/2025 | $24.37 | $24.62 | $24.06 | $24.14 | 479,400 |
| 12/26/2025 | $24.35 | $24.48 | $24.01 | $24.16 | 388,800 |
| 12/24/2025 | $24.40 | $24.50 | $24.14 | $24.30 | 350,300 |
| 12/23/2025 | $24.81 | $24.99 | $24.32 | $24.46 | 803,600 |
| 12/22/2025 | $23.93 | $24.95 | $23.80 | $24.84 | 1.06M |
| 12/19/2025 | $23.44 | $23.94 | $23.42 | $23.61 | 2.38M |
| 12/18/2025 | $24.01 | $24.08 | $23.20 | $23.31 | 1.07M |
| 12/17/2025 | $24.24 | $24.58 | $23.87 | $24.06 | 829,607 |
| 12/16/2025 | $25.57 | $25.67 | $23.89 | $24.16 | 966,246 |
| 12/15/2025 | $26.18 | $26.23 | $25.64 | $25.86 | 700,748 |
| 12/12/2025 | $26.76 | $26.84 | $26.01 | $26.05 | 578,127 |
| 12/11/2025 | $27.04 | $27.32 | $26.40 | $26.65 | 693,300 |
| 12/10/2025 | $27.55 | $27.64 | $26.94 | $27.29 | 1.10M |
| 12/9/2025 | $27.00 | $27.55 | $27.00 | $27.51 | 735,200 |
| 12/8/2025 | $26.86 | $27.27 | $26.76 | $27.04 | 701,400 |
| 12/5/2025 | $27.22 | $27.71 | $26.92 | $26.94 | 1.06M |
| 12/4/2025 | $26.49 | $27.69 | $26.37 | $27.24 | 1.14M |
| 12/3/2025 | $25.00 | $26.32 | $24.82 | $26.24 | 741,506 |
| 12/2/2025 | $24.80 | $24.82 | $24.18 | $24.77 | 564,500 |
| 12/1/2025 | $24.30 | $24.98 | $24.30 | $24.72 | 606,000 |
| 11/28/2025 | $24.40 | $24.65 | $24.35 | $24.40 | 257,123 |
| 11/26/2025 | $24.50 | $24.95 | $24.45 | $24.46 | 867,400 |
| 11/25/2025 | $24.18 | $24.73 | $24.00 | $24.57 | 652,600 |
| 11/24/2025 | $23.96 | $24.39 | $23.72 | $24.21 | 598,728 |
| 11/21/2025 | $23.38 | $24.26 | $23.17 | $24.15 | 674,811 |
| 11/20/2025 | $23.97 | $24.40 | $23.13 | $23.38 | 805,949 |
| 11/19/2025 | $22.99 | $23.71 | $22.77 | $23.62 | 708,060 |
| 11/18/2025 | $23.28 | $23.83 | $23.17 | $23.50 | 520,370 |
| 11/17/2025 | $23.91 | $24.15 | $23.38 | $23.57 | 1.37M |
| 11/14/2025 | $23.35 | $24.22 | $23.12 | $23.94 | 620,300 |
| 11/13/2025 | $23.27 | $23.65 | $23.03 | $23.27 | 672,200 |
| 11/12/2025 | $23.48 | $23.78 | $23.23 | $23.33 | 850,302 |
| 11/11/2025 | $23.62 | $24.01 | $23.55 | $23.60 | 773,600 |
| 11/10/2025 | $22.97 | $23.76 | $22.56 | $23.58 | 784,400 |
| 11/7/2025 | $22.68 | $22.75 | $22.13 | $22.68 | 926,225 |
| 11/6/2025 | $23.22 | $23.59 | $22.57 | $22.61 | 755,700 |
| 11/5/2025 | $22.85 | $23.51 | $22.85 | $23.17 | 913,600 |
| 11/4/2025 | $23.72 | $23.72 | $22.87 | $22.89 | 821,588 |