Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oceaneering International (NY: OII )

26.02 +0.16 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.570 2.585 2.548 2.548 415,844 +0.00(+0.17%)
Oct 30, 2003 2.614 2.614 2.523 2.544 290,502 -0.05(-1.83%)
Oct 29, 2003 2.597 2.624 2.577 2.591 345,707 +0.02(+0.64%)
Oct 28, 2003 2.539 2.575 2.508 2.575 495,031 +0.04(+1.52%)
Oct 27, 2003 2.514 2.600 2.514 2.536 439,374 +0.03(+1.10%)
Oct 24, 2003 2.536 2.541 2.504 2.508 298,647 -0.04(-1.60%)
Oct 23, 2003 2.547 2.591 2.532 2.549 332,585 -0.01(-0.39%)
Oct 22, 2003 2.663 2.673 2.559 2.559 357,019 -0.10(-3.90%)
Oct 21, 2003 2.591 2.682 2.579 2.663 441,184 +0.08(+2.99%)
Oct 20, 2003 2.607 2.625 2.586 2.586 161,993 -0.02(-0.85%)
Oct 17, 2003 2.630 2.635 2.601 2.608 362,902 -0.03(-1.09%)
Oct 16, 2003 2.630 2.672 2.613 2.636 310,865 +0.01(+0.25%)
Oct 15, 2003 2.681 2.681 2.611 2.630 577,838 -0.07(-2.50%)
Oct 14, 2003 2.670 2.697 2.663 2.697 305,435 -0.00(-0.16%)
Oct 13, 2003 2.664 2.718 2.669 2.702 201,813 +0.04(+1.41%)
Oct 10, 2003 2.669 2.683 2.644 2.664 316,295 -0.01(-0.37%)
Oct 09, 2003 2.678 2.706 2.653 2.674 276,023 +0.00(+0.00%)
Oct 08, 2003 2.724 2.740 2.666 2.674 361,092 -0.06(-2.18%)
Oct 07, 2003 2.737 2.751 2.722 2.734 317,200 -0.00(-0.12%)
Oct 06, 2003 2.750 2.762 2.730 2.737 576,933 +0.00(+0.12%)
Oct 03, 2003 2.674 2.733 2.666 2.734 628,065 +0.07(+2.49%)
Oct 02, 2003 2.648 2.682 2.623 2.667 393,219 +0.00(+0.04%)
Oct 01, 2003 2.619 2.659 2.608 2.666 837,119 +0.07(+2.59%)
Sep 30, 2003 2.530 2.607 2.530 2.599 1,460,207 +0.07(+2.71%)
Sep 29, 2003 2.475 2.530 2.475 2.530 516,751 +0.06(+2.46%)
Sep 26, 2003 2.544 2.532 2.470 2.470 489,148 -0.07(-2.91%)
Sep 25, 2003 2.657 2.657 2.527 2.544 702,727 -0.13(-4.76%)
Sep 24, 2003 2.592 2.671 2.592 2.671 781,009 +0.11(+4.14%)
Sep 23, 2003 2.564 2.578 2.541 2.565 366,069 +0.00(+0.04%)
Sep 22, 2003 2.569 2.597 2.555 2.564 457,926 -0.01(-0.47%)
Sep 19, 2003 2.547 2.579 2.547 2.576 577,385 +0.03(+1.13%)
Sep 18, 2003 2.541 2.553 2.507 2.547 576,933 -0.00(-0.09%)
Sep 17, 2003 2.586 2.586 2.541 2.549 729,424 -0.05(-1.91%)
Sep 16, 2003 2.558 2.618 2.541 2.599 1,350,250 +0.05(+1.91%)
Sep 15, 2003 2.547 2.580 2.532 2.550 890,061 -0.00(-0.09%)
Sep 12, 2003 2.586 2.586 2.543 2.553 643,902 -0.03(-1.28%)
Sep 11, 2003 2.543 2.617 2.541 2.586 1,446,179 +0.04(+1.74%)
Sep 10, 2003 2.608 2.608 2.530 2.541 839,833 -0.07(-2.54%)
Sep 09, 2003 2.669 2.672 2.608 2.608 493,221 -0.06(-2.28%)
Sep 08, 2003 2.652 2.683 2.630 2.669 1,116,762 +0.01(+0.42%)
Sep 05, 2003 2.696 2.704 2.594 2.657 1,525,366 -0.05(-1.80%)
Sep 04, 2003 2.714 2.768 2.683 2.706 540,281 -0.01(-0.24%)
Sep 03, 2003 2.713 2.745 2.702 2.713 1,253,416 -0.01(-0.20%)
Sep 02, 2003 2.716 2.728 2.674 2.718 1,034,860 +0.00(+0.08%)
Aug 29, 2003 2.718 2.727 2.681 2.716 290,502 -0.01(-0.49%)
Aug 28, 2003 2.674 2.745 2.630 2.729 718,564 +0.01(+0.41%)
Aug 27, 2003 2.674 2.754 2.660 2.718 666,075 +0.03(+1.28%)
Aug 26, 2003 2.707 2.707 2.608 2.684 622,635 -0.04(-1.38%)
Aug 25, 2003 2.724 2.748 2.691 2.722 251,588 +0.00(+0.16%)
Aug 22, 2003 2.829 2.829 2.693 2.717 900,921 -0.10(-3.57%)
Aug 21, 2003 2.796 2.818 2.777 2.818 340,730 +0.03(+1.19%)
Aug 20, 2003 2.796 2.807 2.762 2.785 500,461 -0.02(-0.87%)
Aug 19, 2003 2.801 2.818 2.761 2.809 294,575 +0.02(+0.79%)
Aug 18, 2003 2.779 2.818 2.769 2.787 357,472 +0.02(+0.60%)
Aug 15, 2003 2.772 2.790 2.762 2.770 220,365 +0.00(+0.08%)
Aug 14, 2003 2.840 2.851 2.740 2.768 612,228 -0.06(-2.15%)
Aug 13, 2003 2.773 2.836 2.744 2.829 718,564 +0.06(+2.20%)
Aug 12, 2003 2.862 2.862 2.741 2.768 1,643,920 -0.14(-4.93%)
Aug 11, 2003 2.883 2.937 2.867 2.912 399,102 +0.03(+1.04%)
Aug 08, 2003 2.796 2.897 2.796 2.882 456,116 +0.11(+3.90%)
Aug 07, 2003 2.777 2.809 2.735 2.773 589,603 -0.00(-0.08%)
Aug 06, 2003 2.724 2.792 2.713 2.776 299,552 +0.05(+1.70%)
Aug 05, 2003 2.779 2.783 2.728 2.729 300,910 -0.05(-1.79%)
Aug 04, 2003 2.801 2.801 2.720 2.779 264,710 -0.02(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.