Oceaneering International, Inc. Common Stock (OII)

Historical Prices For Oceaneering International, Inc. Common Stock (OII)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	23.90	24.45	23.50	23.59	860,431	23.59
10/23/2025	25.15	25.60	22.74	23.80	1,741,023	23.80
10/22/2025	23.98	25.00	23.92	24.70	814,471	24.70
10/21/2025	23.83	24.08	23.49	23.64	548,312	23.64
10/20/2025	23.11	23.57	23.04	23.56	511,620	23.56
10/17/2025	22.27	23.31	22.24	23.11	754,193	23.11
10/16/2025	22.74	22.79	22.31	22.55	783,318	22.55
10/15/2025	22.41	22.80	22.34	22.66	454,345	22.66
10/14/2025	22.04	22.39	22.02	22.23	473,319	22.23
10/13/2025	22.62	22.70	22.12	22.61	501,927	22.61
10/10/2025	23.20	23.36	22.16	22.20	639,912	22.20
10/09/2025	24.24	24.50	23.40	23.48	449,001	23.48
10/08/2025	24.55	0.00	23.87	24.21	455,793	24.21
10/07/2025	24.22	24.55	23.82	24.38	748,740	24.38
10/06/2025	24.65	24.74	24.30	24.36	395,348	24.36
10/03/2025	24.40	24.98	24.34	24.36	806,814	24.36
10/02/2025	24.89	25.09	24.15	24.16	734,214	24.16
10/01/2025	24.40	25.33	24.40	25.22	547,047	25.22
9/30/2025	24.76	24.84	24.30	24.78	579,515	24.78
9/29/2025	25.38	25.65	24.89	25.08	477,875	25.08
9/26/2025	25.33	25.91	25.33	25.66	513,453	25.66
9/25/2025	25.13	25.45	24.91	25.33	517,794	25.33
9/24/2025	25.58	25.96	25.17	25.18	435,740	25.18
9/23/2025	24.53	26.30	24.53	25.35	724,140	25.35
9/22/2025	24.10	24.59	23.93	24.46	616,522	24.46
9/19/2025	24.51	24.56	24.14	24.36	2,164,258	24.36
9/18/2025	24.58	24.74	24.15	24.65	453,700	24.65
9/17/2025	24.11	24.86	23.81	24.26	577,399	24.26
9/16/2025	24.29	24.57	24.13	24.27	579,590	24.27
9/15/2025	24.44	24.62	24.13	24.16	524,827	24.16
9/12/2025	24.67	24.77	24.24	24.26	437,627	24.26
9/11/2025	24.26	24.78	24.25	24.76	729,074	24.76
9/10/2025	23.88	24.50	23.82	24.44	485,361	24.44
9/09/2025	24.32	24.79	23.86	23.88	455,982	23.88
9/08/2025	24.03	24.25	23.51	24.04	496,148	24.04
9/05/2025	24.29	24.77	23.89	24.06	543,817	24.06
9/04/2025	23.65	24.77	23.43	24.68	632,828	24.68
9/03/2025	24.00	24.38	23.63	23.69	460,483	23.69
9/02/2025	24.22	24.58	23.76	24.31	645,239	24.31
8/29/2025	24.56	24.71	24.26	24.40	483,998	24.40
8/28/2025	24.57	24.83	24.20	24.60	685,851	24.60
8/27/2025	23.79	24.43	23.77	24.40	599,264	24.40
8/26/2025	23.71	23.92	23.59	23.68	902,771	23.68
8/25/2025	23.98	24.17	23.75	24.04	538,637	24.04
8/22/2025	23.20	24.21	23.09	23.99	574,255	23.99
8/21/2025	22.76	23.10	22.53	22.97	516,898	22.97
8/20/2025	22.67	22.70	22.12	22.54	502,119	22.54
8/19/2025	22.89	23.06	22.42	22.57	594,618	22.57
8/18/2025	22.30	23.09	22.18	22.91	594,769	22.91
8/15/2025	22.34	22.54	22.09	22.38	663,596	22.38
8/14/2025	22.33	22.39	21.78	22.34	643,919	22.34
8/13/2025	22.04	22.42	21.85	22.36	704,178	22.36
8/12/2025	21.66	22.12	21.45	22.12	691,183	22.12
8/11/2025	21.50	21.67	21.03	21.39	679,398	21.39
8/08/2025	21.71	21.89	21.31	21.36	568,730	21.36
8/07/2025	22.15	22.50	21.35	21.42	763,187	21.42
8/06/2025	22.26	22.49	21.75	21.89	814,867	21.89
8/05/2025	21.64	22.22	21.57	22.10	647,962	22.10
8/04/2025	21.14	21.98	21.14	21.77	897,023	21.77
8/01/2025	21.67	21.67	20.79	21.17	956,097	21.17
7/31/2025	22.00	22.43	21.57	21.70	800,550	21.70
7/30/2025	22.64	22.83	22.16	22.38	778,874	22.38
7/29/2025	22.93	22.93	22.47	22.82	881,459	22.82
7/28/2025	22.91	23.27	22.73	22.92	793,806	22.92