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 )

23.68 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2002 2.691 2.867 2.638 2.806 547,278 +0.10(+3.67%)
Sep 27, 2002 2.680 2.757 2.673 2.707 839,734 +0.03(+1.24%)
Sep 26, 2002 2.591 2.686 2.588 2.674 537,756 +0.10(+4.08%)
Sep 25, 2002 2.525 2.591 2.525 2.569 627,533 +0.06(+2.28%)
Sep 24, 2002 2.669 2.670 2.509 2.512 293,816 -0.16(-5.87%)
Sep 23, 2002 2.630 2.680 2.623 2.669 246,207 +0.03(+1.21%)
Sep 20, 2002 2.636 2.658 2.590 2.637 457,047 +0.02(+0.89%)
Sep 19, 2002 2.682 2.691 2.604 2.613 275,679 -0.07(-2.67%)
Sep 18, 2002 2.647 2.706 2.624 2.685 342,332 +0.03(+1.25%)
Sep 17, 2002 2.746 2.746 2.652 2.652 271,598 -0.12(-4.37%)
Sep 16, 2002 2.746 2.792 2.735 2.773 219,455 +0.04(+1.41%)
Sep 13, 2002 2.724 2.809 2.702 2.735 476,998 +0.00(+0.00%)
Sep 12, 2002 2.768 2.769 2.674 2.735 439,817 -0.02(-0.80%)
Sep 11, 2002 2.806 2.824 2.757 2.757 150,988 -0.02(-0.79%)
Sep 10, 2002 2.766 2.801 2.728 2.779 478,811 +0.01(+0.48%)
Sep 09, 2002 2.784 2.812 2.696 2.766 398,556 -0.02(-0.87%)
Sep 06, 2002 2.746 2.790 2.702 2.790 384,953 +0.09(+3.48%)
Sep 05, 2002 2.648 2.718 2.611 2.696 822,504 +0.05(+1.87%)
Sep 04, 2002 2.536 2.633 2.509 2.647 526,420 +0.10(+4.12%)
Sep 03, 2002 2.713 2.713 2.536 2.542 302,431 -0.19(-6.79%)
Aug 30, 2002 2.658 2.772 2.658 2.727 533,675 +0.06(+2.19%)
Aug 29, 2002 2.641 2.686 2.600 2.669 584,458 +0.02(+0.75%)
Aug 28, 2002 2.746 2.757 2.633 2.649 681,490 -0.11(-3.92%)
Aug 27, 2002 2.757 2.801 2.729 2.757 924,523 +0.01(+0.40%)
Aug 26, 2002 2.624 2.780 2.576 2.746 560,427 +0.12(+4.62%)
Aug 23, 2002 2.637 2.702 2.624 2.624 400,370 -0.01(-0.42%)
Aug 22, 2002 2.630 2.669 2.615 2.636 568,135 +0.01(+0.42%)
Aug 21, 2002 2.624 2.630 2.547 2.624 539,116 +0.00(+0.00%)
Aug 20, 2002 2.652 2.652 2.564 2.624 608,489 -0.00(-0.04%)
Aug 16, 2002 2.597 2.692 2.593 2.626 452,513 +0.05(+1.97%)
Aug 15, 2002 2.514 2.647 2.513 2.575 432,562 +0.07(+2.86%)
Aug 14, 2002 2.487 2.547 2.486 2.503 652,471 +0.03(+1.29%)
Aug 13, 2002 2.426 2.525 2.426 2.471 1,151,233 +0.04(+1.82%)
Aug 12, 2002 2.250 2.427 2.222 2.427 704,615 +0.23(+10.60%)
Aug 07, 2002 2.216 2.235 2.161 2.194 719,124 -0.02(-0.85%)
Aug 06, 2002 2.178 2.232 2.178 2.213 626,626 +0.05(+2.35%)
Aug 05, 2002 2.228 2.266 2.160 2.162 780,789 -0.05(-2.19%)
Aug 02, 2002 2.294 2.294 2.112 2.211 462,942 -0.07(-3.19%)
Aug 01, 2002 2.310 2.336 2.280 2.284 375,885 -0.00(-0.19%)
Jul 31, 2002 2.437 2.438 2.288 2.288 846,535 -0.15(-6.11%)
Jul 30, 2002 2.547 2.548 2.415 2.437 1,114,506 -0.11(-4.33%)
Jul 29, 2002 2.371 2.563 2.371 2.547 720,484 +0.19(+7.94%)
Jul 26, 2002 2.316 2.371 2.261 2.360 557,706 +0.03(+1.42%)
Jul 25, 2002 2.316 2.360 2.250 2.327 995,710 +0.05(+2.18%)
Jul 24, 2002 2.062 2.277 2.029 2.277 589,446 +0.19(+9.03%)
Jul 23, 2002 2.221 2.277 2.040 2.089 623,452 -0.14(-6.19%)
Jul 22, 2002 2.338 2.343 2.204 2.226 647,937 -0.12(-5.21%)
Jul 19, 2002 2.403 2.415 2.254 2.349 74,179,544 -0.11(-4.48%)
Jul 17, 2002 2.565 2.596 2.454 2.459 1,175,265 -0.08(-3.25%)
Jul 12, 2002 2.624 2.669 2.514 2.542 443,444 -0.09(-3.39%)
Jul 11, 2002 2.691 2.691 2.602 2.631 491,507 -0.09(-3.21%)
Jul 10, 2002 2.768 2.784 2.674 2.718 527,781 -0.03(-1.00%)
Jul 09, 2002 2.790 2.790 2.746 2.746 832,026 -0.04(-1.58%)
Jul 08, 2002 2.845 2.845 2.790 2.790 541,383 -0.06(-1.94%)
Jul 05, 2002 2.812 2.860 2.801 2.845 245,753 +0.02(+0.78%)
Jul 04, 2002 2.784 2.823 2.691 2.823 607,583 +0.00(+0.00%)
Jul 03, 2002 2.784 2.823 2.691 2.823 607,583 +0.02(+0.83%)
Jul 02, 2002 2.966 2.972 2.757 2.800 666,981 -0.16(-5.44%)
Jul 01, 2002 2.977 3.012 2.922 2.961 678,770 -0.02(-0.56%)
Jun 28, 2002 2.944 3.017 2.922 2.977 1,049,667 +0.02(+0.75%)
Jun 27, 2002 2.999 3.051 2.911 2.955 755,398 -0.07(-2.19%)
Jun 26, 2002 2.890 3.021 2.867 3.021 631,614 +0.13(+4.58%)
Jun 25, 2002 3.021 3.042 2.889 2.889 669,248 -0.07(-2.24%)
Jun 21, 2002 3.143 3.176 2.955 2.955 2,000,036 -0.10(-3.25%)
Jun 20, 2002 3.055 3.077 3.009 3.055 487,426 +0.03(+1.09%)
Jun 19, 2002 3.002 3.088 2.977 3.021 795,299 +0.02(+0.55%)
Jun 18, 2002 3.088 3.121 3.005 3.005 496,495 -0.07(-2.15%)
Jun 17, 2002 3.021 3.077 3.016 3.071 400,823 +0.08(+2.58%)
Jun 14, 2002 2.933 3.033 2.900 2.994 627,987 +0.02(+0.56%)
Jun 12, 2002 2.851 3.021 2.845 2.977 779,429 +0.15(+5.47%)
Jun 11, 2002 2.955 2.966 2.823 2.823 827,491 -0.14(-4.83%)
Jun 10, 2002 3.176 3.194 2.944 2.966 1,051,481 -0.21(-6.47%)
Jun 07, 2002 3.060 3.176 2.958 3.171 971,226 +0.11(+3.64%)
Jun 06, 2002 3.121 3.159 2.977 3.060 1,261,415 -0.05(-1.60%)
Jun 05, 2002 3.259 3.259 3.110 3.110 1,055,108 -0.31(-9.06%)
May 31, 2002 3.418 3.474 3.374 3.420 1,479,963 +0.03(+0.75%)
May 28, 2002 3.446 3.478 3.369 3.394 741,795 -0.06(-1.66%)
May 27, 2002 3.507 3.522 3.446 3.452 1,195,215 +0.00(+0.00%)
May 24, 2002 3.507 3.522 3.446 3.452 1,189,774 -0.01(-0.26%)
May 23, 2002 3.363 3.512 3.358 3.460 1,946,532 +0.13(+3.84%)
May 22, 2002 3.265 3.347 3.231 3.332 1,828,190 +0.07(+2.09%)
May 21, 2002 3.225 3.297 3.219 3.264 1,243,278 +0.07(+2.21%)
May 20, 2002 3.132 3.222 3.106 3.194 1,515,330 +0.04(+1.40%)
May 17, 2002 3.276 3.281 3.133 3.149 766,280 -0.13(-3.84%)
May 16, 2002 3.341 3.363 3.263 3.275 915,001 -0.04(-1.16%)
May 15, 2002 3.336 3.385 3.292 3.314 2,829,342 +0.01(+0.17%)
May 14, 2002 3.182 3.336 3.182 3.308 2,093,441 +0.14(+4.31%)
May 13, 2002 3.082 3.182 3.060 3.171 523,700 +0.09(+2.90%)
May 10, 2002 3.088 3.093 3.052 3.082 676,956 -0.00(-0.04%)
May 09, 2002 3.082 3.126 3.058 3.083 861,044 +0.03(+0.94%)
May 08, 2002 3.033 3.104 3.021 3.055 1,341,670 +0.07(+2.21%)
May 07, 2002 3.055 3.066 2.944 2.988 691,919 -0.07(-2.17%)
May 06, 2002 3.246 3.246 3.046 3.055 1,065,990 -0.19(-5.94%)
May 03, 2002 3.104 3.248 3.104 3.248 1,250,986 +0.16(+5.18%)
May 02, 2002 3.088 3.098 2.986 3.088 2,638,452 +0.04(+1.45%)
May 01, 2002 3.027 3.060 2.978 3.044 1,176,172 +0.12(+4.15%)
Apr 30, 2002 2.845 2.974 2.845 2.922 756,304 +0.06(+2.00%)
Apr 29, 2002 2.944 2.944 2.825 2.865 540,023 -0.08(-2.70%)
Apr 26, 2002 2.887 2.944 2.851 2.944 535,489 +0.06(+1.95%)
Apr 25, 2002 2.862 2.888 2.823 2.888 953,089 +0.03(+0.93%)
Apr 24, 2002 2.994 2.999 2.851 2.862 1,197,029 -0.13(-4.42%)
Apr 23, 2002 3.005 3.010 2.944 2.994 713,683 -0.01(-0.40%)
Apr 22, 2002 3.048 3.059 2.986 3.006 342,332 -0.03(-1.02%)
Apr 19, 2002 2.994 3.088 2.960 3.037 1,066,897 +0.03(+1.06%)
Apr 18, 2002 2.951 3.005 2.907 3.005 673,782 +0.04(+1.45%)
Apr 17, 2002 2.961 2.973 2.921 2.962 666,527 +0.04(+1.40%)
Apr 16, 2002 2.922 2.972 2.919 2.921 1,950,613 +0.01(+0.34%)
Apr 15, 2002 2.922 2.955 2.894 2.911 545,917 +0.03(+1.15%)
Apr 12, 2002 2.922 2.923 2.823 2.878 3,224,271 -0.10(-3.33%)
Apr 11, 2002 2.994 3.045 2.966 2.977 3,854,071 -0.04(-1.28%)
Apr 10, 2002 2.972 3.016 2.956 3.016 411,252 +0.04(+1.45%)
Apr 09, 2002 2.994 2.995 2.939 2.973 754,037 -0.02(-0.70%)
Apr 08, 2002 3.010 3.068 2.948 2.994 960,797 +0.02(+0.56%)
Apr 05, 2002 3.138 3.138 2.977 2.977 1,892,122 -0.16(-5.13%)
Apr 04, 2002 3.170 3.198 3.126 3.138 767,187 -0.04(-1.11%)
Apr 03, 2002 3.198 3.203 3.148 3.174 519,166 -0.07(-2.11%)
Apr 02, 2002 3.194 3.281 3.194 3.242 933,592 +0.05(+1.55%)
Apr 01, 2002 3.214 3.248 3.173 3.192 1,243,278 -0.01(-0.17%)
Mar 29, 2002 3.165 3.241 3.165 3.198 657,459 +0.00(+0.00%)
Mar 28, 2002 3.165 3.241 3.165 3.198 657,459 +0.02(+0.73%)
Mar 27, 2002 3.165 3.266 3.165 3.175 695,093 +0.01(+0.31%)
Mar 26, 2002 3.181 3.191 3.148 3.165 1,043,773 -0.03(-1.03%)
Mar 25, 2002 3.165 3.205 3.165 3.198 790,764 +0.03(+1.05%)
Mar 22, 2002 3.170 3.209 3.148 3.165 1,103,624 -0.10(-3.04%)
Mar 21, 2002 3.198 3.281 3.192 3.264 1,168,010 +0.04(+1.20%)
Mar 20, 2002 3.181 3.245 3.170 3.225 1,246,905 +0.06(+1.77%)
Mar 19, 2002 3.132 3.191 3.132 3.169 829,758 +0.07(+2.28%)
Mar 18, 2002 3.020 3.225 3.020 3.099 1,450,491 +0.08(+2.59%)
Mar 15, 2002 2.911 3.026 2.911 3.020 642,949 +0.07(+2.20%)
Mar 14, 2002 2.955 2.966 2.911 2.955 929,058 +0.02(+0.75%)
Mar 13, 2002 2.906 2.975 2.867 2.933 1,419,205 +0.03(+1.14%)
Mar 12, 2002 2.988 2.988 2.900 2.900 899,585 -0.09(-2.95%)
Mar 11, 2002 2.911 3.021 2.909 2.988 732,727 +0.08(+2.89%)
Mar 08, 2002 2.975 2.977 2.889 2.905 729,099 -0.07(-2.37%)
Mar 07, 2002 3.066 3.132 2.958 2.975 1,366,155 -0.09(-2.91%)
Mar 06, 2002 2.967 3.066 2.889 3.064 1,161,209 +0.10(+3.27%)
Mar 05, 2002 2.922 2.977 2.917 2.967 700,080 +0.00(+0.04%)
Mar 04, 2002 2.944 2.977 2.933 2.966 961,250 +0.01(+0.37%)
Mar 01, 2002 2.994 2.999 2.944 2.955 1,548,430 -0.05(-1.65%)
Feb 28, 2002 2.878 3.030 2.867 3.005 2,141,050 +0.13(+4.61%)
Feb 27, 2002 2.833 2.900 2.825 2.873 1,083,220 +0.02(+0.62%)
Feb 26, 2002 2.900 2.906 2.812 2.855 1,146,246 -0.05(-1.56%)
Feb 25, 2002 2.926 2.972 2.823 2.900 2,174,149 -0.03(-0.94%)
Feb 22, 2002 2.740 2.977 2.729 2.928 2,362,772 +0.19(+7.01%)
Feb 21, 2002 2.702 2.768 2.702 2.736 1,469,081 +0.03(+1.18%)
Feb 20, 2002 2.573 2.718 2.569 2.704 1,406,509 +0.13(+5.10%)
Feb 19, 2002 2.623 2.638 2.557 2.573 840,641 -0.05(-1.93%)
Feb 18, 2002 2.493 2.624 2.482 2.623 682,850 +0.00(+0.00%)
Feb 15, 2002 2.493 2.624 2.482 2.623 682,850 +0.14(+5.69%)
Feb 14, 2002 2.316 2.492 2.305 2.482 1,135,817 +0.18(+8.01%)
Feb 13, 2002 2.255 2.305 2.239 2.298 237,592 +0.03(+1.41%)
Feb 12, 2002 2.283 2.294 2.250 2.266 250,741 -0.01(-0.48%)
Feb 11, 2002 2.225 2.288 2.222 2.277 435,283 +0.04(+1.98%)
Feb 08, 2002 2.222 2.247 2.212 2.233 336,891 +0.02(+0.75%)
Feb 07, 2002 2.309 2.309 2.205 2.216 462,488 -0.09(-4.01%)
Feb 06, 2002 2.283 2.332 2.283 2.309 178,647 +0.04(+1.65%)
Feb 05, 2002 2.306 2.316 2.244 2.272 613,477 -0.03(-1.44%)
Feb 04, 2002 2.398 2.400 2.288 2.305 247,114 -0.09(-3.91%)
Feb 01, 2002 2.415 2.448 2.398 2.398 576,750 +0.01(+0.23%)
Jan 31, 2002 2.382 2.423 2.372 2.393 391,301 +0.02(+0.93%)
Jan 30, 2002 2.340 2.420 2.316 2.371 226,256 +0.03(+1.32%)
Jan 29, 2002 2.371 2.382 2.339 2.340 295,629 -0.04(-1.53%)
Jan 28, 2002 2.365 2.387 2.360 2.376 163,684 +0.02(+0.70%)
Jan 25, 2002 2.327 2.376 2.316 2.360 425,308 +0.02(+0.90%)
Jan 24, 2002 2.212 2.350 2.212 2.339 314,673 +0.13(+5.79%)
Jan 23, 2002 2.189 2.250 2.189 2.211 357,748 +0.02(+1.01%)
Jan 22, 2002 2.216 2.228 2.189 2.189 141,013 -0.02(-0.75%)
Jan 21, 2002 2.228 2.254 2.205 2.205 468,836 +0.00(+0.00%)
Jan 18, 2002 2.228 2.254 2.205 2.205 467,929 -0.03(-1.48%)
Jan 17, 2002 2.194 2.250 2.169 2.239 219,908 +0.05(+2.27%)
Jan 16, 2002 2.201 2.205 2.172 2.189 272,505 -0.01(-0.50%)
Jan 15, 2002 2.189 2.205 2.178 2.200 244,393 +0.00(+0.20%)
Jan 14, 2002 2.272 2.272 2.194 2.196 284,294 -0.08(-3.35%)
Jan 11, 2002 2.343 2.343 2.272 2.272 199,051 -0.08(-3.51%)
Jan 10, 2002 2.382 2.382 2.305 2.354 861,498 -0.08(-3.48%)
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.