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 )

23.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 29, 2004 3.975 4.025 3.890 3.920 767,640 -0.04(-1.09%)
Oct 28, 2004 3.975 4.014 3.909 3.963 1,210,631 -0.03(-0.64%)
Oct 27, 2004 4.108 4.139 3.946 3.989 961,250 -0.11(-2.72%)
Oct 26, 2004 4.064 4.105 4.011 4.100 403,997 +0.04(+0.92%)
Oct 25, 2004 3.995 4.073 3.940 4.062 567,682 +0.07(+1.68%)
Oct 22, 2004 4.069 4.096 3.992 3.995 687,838 -0.07(-1.71%)
Oct 21, 2004 4.030 4.096 4.025 4.065 475,637 +0.05(+1.18%)
Oct 20, 2004 3.904 4.069 3.904 4.017 589,446 +0.13(+3.32%)
Oct 19, 2004 3.882 3.952 3.854 3.888 675,142 +0.01(+0.34%)
Oct 18, 2004 4.025 4.025 3.875 3.875 717,764 -0.14(-3.46%)
Oct 15, 2004 4.000 4.040 3.951 4.014 572,669 +0.03(+0.66%)
Oct 14, 2004 3.937 4.049 3.888 3.987 761,292 +0.10(+2.55%)
Oct 13, 2004 3.968 3.968 3.826 3.888 1,338,496 -0.08(-2.06%)
Oct 12, 2004 4.025 4.048 3.960 3.970 527,781 -0.04(-1.10%)
Oct 11, 2004 4.185 4.185 3.971 4.014 1,604,200 -0.16(-3.86%)
Oct 08, 2004 4.173 4.218 4.154 4.175 805,727 +0.00(+0.11%)
Oct 07, 2004 4.284 4.290 4.165 4.171 874,647 -0.11(-2.53%)
Oct 06, 2004 4.135 4.290 4.135 4.279 1,987,794 +0.15(+3.74%)
Oct 05, 2004 4.168 4.179 4.118 4.124 1,405,149 -0.02(-0.58%)
Oct 04, 2004 4.301 4.307 4.135 4.148 1,762,897 -0.13(-2.97%)
Oct 01, 2004 4.190 4.284 4.108 4.275 1,420,112 +0.21(+5.24%)
Sep 30, 2004 4.069 4.099 4.056 4.062 519,619 -0.01(-0.16%)
Sep 29, 2004 4.091 4.097 4.042 4.069 916,362 -0.05(-1.13%)
Sep 28, 2004 4.014 4.156 4.014 4.115 1,591,504 +0.11(+2.67%)
Sep 27, 2004 3.927 4.043 3.926 4.008 1,379,757 +0.08(+2.11%)
Sep 24, 2004 3.815 3.931 3.812 3.926 654,738 +0.10(+2.68%)
Sep 23, 2004 3.832 3.832 3.785 3.823 744,062 +0.00(+0.06%)
Sep 22, 2004 3.849 3.851 3.804 3.821 633,881 -0.03(-0.72%)
Sep 21, 2004 3.799 3.850 3.775 3.849 754,491 +0.06(+1.48%)
Sep 20, 2004 3.843 3.846 3.792 3.792 671,968 -0.05(-1.32%)
Sep 17, 2004 3.832 3.846 3.803 3.843 682,397 +0.04(+1.13%)
Sep 16, 2004 3.865 3.898 3.771 3.800 1,891,669 -0.08(-2.13%)
Sep 15, 2004 3.821 3.907 3.799 3.883 1,722,996 +0.07(+1.82%)
Sep 14, 2004 3.793 3.828 3.744 3.813 1,292,701 +0.04(+1.02%)
Sep 13, 2004 3.760 3.792 3.746 3.775 837,467 +0.04(+1.00%)
Sep 10, 2004 3.722 3.744 3.682 3.737 798,019 +0.01(+0.21%)
Sep 09, 2004 3.646 3.740 3.636 3.729 668,341 +0.09(+2.48%)
Sep 08, 2004 3.650 3.661 3.635 3.639 407,171 -0.01(-0.24%)
Sep 07, 2004 3.656 3.667 3.621 3.648 505,563 -0.01(-0.36%)
Sep 03, 2004 3.622 3.675 3.605 3.661 691,012 +0.05(+1.28%)
Sep 02, 2004 3.611 3.627 3.575 3.615 528,687 +0.01(+0.28%)
Sep 01, 2004 3.496 3.613 3.486 3.605 960,344 +0.07(+2.09%)
Aug 31, 2004 3.469 3.533 3.469 3.531 441,177 +0.08(+2.27%)
Aug 30, 2004 3.474 3.499 3.423 3.453 590,806 -0.03(-0.92%)
Aug 27, 2004 3.453 3.495 3.435 3.485 465,209 +0.03(+0.93%)
Aug 26, 2004 3.442 3.475 3.416 3.453 557,253 +0.01(+0.35%)
Aug 25, 2004 3.413 3.457 3.410 3.441 612,570 +0.02(+0.65%)
Aug 24, 2004 3.418 3.423 3.402 3.418 844,268 -0.01(-0.32%)
Aug 23, 2004 3.504 3.512 3.412 3.429 747,689 -0.07(-2.14%)
Aug 20, 2004 3.438 3.542 3.433 3.504 1,611,002 +0.13(+3.86%)
Aug 19, 2004 3.398 3.441 3.353 3.374 939,940 -0.02(-0.46%)
Aug 18, 2004 3.297 3.390 3.296 3.390 1,644,101 +0.09(+2.81%)
Aug 17, 2004 3.352 3.352 3.242 3.297 1,037,425 -0.06(-1.64%)
Aug 16, 2004 3.347 3.383 3.313 3.352 1,041,959 +0.01(+0.33%)
Aug 13, 2004 3.354 3.390 3.316 3.341 1,309,024 -0.00(-0.07%)
Aug 12, 2004 3.512 3.514 3.334 3.343 1,110,879 -0.17(-4.86%)
Aug 11, 2004 3.485 3.524 3.459 3.514 754,944 +0.02(+0.70%)
Aug 10, 2004 3.469 3.519 3.461 3.490 481,078 +0.02(+0.60%)
Aug 09, 2004 3.474 3.507 3.463 3.469 603,955 -0.00(-0.13%)
Aug 06, 2004 3.578 3.578 3.463 3.474 947,194 -0.10(-2.93%)
Aug 05, 2004 3.705 3.720 3.562 3.578 1,184,787 -0.14(-3.77%)
Aug 04, 2004 3.749 3.751 3.672 3.718 759,932 -0.03(-0.68%)
Aug 03, 2004 3.722 3.793 3.718 3.744 352,760 +0.01(+0.30%)
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.