MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OII — Oceaneering International Inc.
NYSEOceaneering International Inc.
$43.70
-1.27(-2.82%)
- O
- 44.81
- H
- 45.13
- L
- 43.64
- V
- 888.66K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$43.70
Period Return+145.23%
Period High$54.25
Period Low$17.29
Avg Daily Volume942.4K
Total Trading Days365
OII — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $44.81 | $45.13 | $43.64 | $43.70 | $-1.27 | -2.82% | 888,660 | $43.83 | $43.64 $45.13 |
| Oct 6, 2026 | $46.36 | $46.36 | $44.09 | $44.97 | $-0.69 | -1.51% | 659,560 | $44.80 | $44.09 $46.36 |
| Oct 5, 2026 | $44.20 | $46.50 | $43.95 | $45.66 | +$1.34 | +3.02% | 842,231 | $45.81 | $43.95 $46.50 |
| Oct 2, 2026 | $44.22 | $45.14 | $43.86 | $44.32 | $-0.04 | -0.09% | 598,623 | $44.47 | $43.86 $45.14 |
| Oct 1, 2026 | $43.38 | $44.68 | $43.13 | $44.36 | +$0.73 | +1.67% | 775,427 | $44.10 | $43.13 $44.68 |
| Sep 30, 2026 | $44.20 | $44.55 | $43.27 | $43.63 | $-0.59 | -1.33% | 1,228,760 | $43.83 | $43.27 $44.55 |
| Sep 29, 2026 | $45.11 | $45.52 | $43.62 | $44.22 | $-1.62 | -3.53% | 1,020,036 | $44.27 | $43.62 $45.52 |
| Sep 28, 2026 | $46.66 | $47.01 | $45.67 | $45.84 | $-0.42 | -0.91% | 538,335 | $46.17 | $45.67 $47.01 |
| Sep 25, 2026 | $46.28 | $47.50 | $46.21 | $46.26 | $-0.41 | -0.88% | 900,079 | $46.56 | $46.21 $47.50 |
| Sep 24, 2026 | $46.93 | $46.94 | $45.70 | $46.67 | +$0.43 | +0.93% | 703,154 | $46.57 | $45.70 $46.94 |
| Sep 23, 2026 | $46.35 | $46.49 | $45.37 | $46.24 | +$0.13 | +0.28% | 432,177 | $46.11 | $45.37 $46.49 |
| Sep 22, 2026 | $45.40 | $46.33 | $45.26 | $46.11 | +$0.18 | +0.39% | 961,970 | $46.07 | $45.26 $46.33 |
| Sep 21, 2026 | $46.26 | $46.50 | $45.32 | $45.93 | $-0.36 | -0.78% | 874,159 | $45.93 | $45.32 $46.50 |
| Sep 18, 2026 | $46.15 | $46.46 | $45.18 | $46.29 | +$0.09 | +0.19% | 2,660,709 | $46.14 | $45.18 $46.46 |
| Sep 17, 2026 | $47.00 | $47.57 | $46.01 | $46.20 | $-0.41 | -0.88% | 794,143 | $46.45 | $46.01 $47.57 |
| Sep 16, 2026 | $47.38 | $47.72 | $45.54 | $46.61 | $-1.07 | -2.24% | 895,587 | $46.81 | $45.54 $47.72 |
| Sep 15, 2026 | $46.86 | $48.29 | $46.52 | $47.68 | +$1.12 | +2.41% | 1,021,763 | $47.71 | $46.52 $48.29 |
| Sep 14, 2026 | $50.41 | $50.41 | $46.16 | $46.56 | $-4.53 | -8.87% | 1,094,331 | $47.08 | $46.16 $50.41 |
| Sep 11, 2026 | $50.88 | $51.40 | $50.51 | $51.09 | +$0.52 | +1.03% | 1,142,412 | $51.03 | $50.51 $51.40 |
| Sep 10, 2026 | $49.03 | $51.06 | $49.01 | $50.57 | +$2.08 | +4.29% | 956,549 | $50.38 | $49.01 $51.06 |
| Sep 9, 2026 | $50.79 | $51.47 | $48.45 | $48.49 | $-2.19 | -4.32% | 961,943 | $49.06 | $48.45 $51.47 |
| Sep 8, 2026 | $52.02 | $52.03 | $50.56 | $50.68 | $-0.72 | -1.40% | 641,003 | $50.86 | $50.56 $52.03 |
| Sep 4, 2026 | $51.33 | $51.97 | $50.99 | $51.40 | $-0.38 | -0.73% | 393,956 | $51.37 | $50.99 $51.97 |
| Sep 3, 2026 | $51.81 | $52.45 | $51.25 | $51.78 | +$0.15 | +0.29% | 843,813 | $51.72 | $51.25 $52.45 |
| Sep 2, 2026 | $51.25 | $52.38 | $50.52 | $51.63 | +$0.31 | +0.60% | 648,699 | $51.61 | $50.52 $52.38 |
| Sep 1, 2026 | $52.07 | $52.70 | $51.18 | $51.32 | $-0.44 | -0.85% | 613,187 | $51.51 | $51.18 $52.70 |
| Aug 31, 2026 | $51.91 | $52.20 | $50.76 | $51.76 | +$1.17 | +2.31% | 926,703 | $51.55 | $50.76 $52.20 |
| Aug 28, 2026 | $50.69 | $51.78 | $50.00 | $50.59 | $-0.62 | -1.21% | 578,629 | $50.63 | $50.00 $51.78 |
| Aug 27, 2026 | $49.27 | $51.56 | $49.04 | $51.21 | +$1.59 | +3.20% | 960,348 | $50.55 | $49.04 $51.56 |
| Aug 26, 2026 | $49.50 | $49.88 | $48.15 | $49.62 | $-0.29 | -0.58% | 912,853 | $49.40 | $48.15 $49.88 |