OII
Oceaneering Intl (OII)
NYSE
$49.36+$0.64 (+1.31%)
Price as of Aug 03, 2026 7:59 PM EDT
  • $4.9B
    Market Cap
  • 123.79%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    +26.55%
    Low Price$38.88
    High Price$52.73
  • 3 Months
    +31.43%
    Low Price$35.50
    High Price$52.73
  • 1 Year
    +123.79%
    Low Price$21.36
    High Price$52.73
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
48.12
49.27
47.01
48.72
-0.12%
702,860
07/31/2026
48.44
48.99
47.14
48.78
+2.39%
730,372
07/30/2026
46.84
48.24
46.58
47.64
+2.28%
752,549
07/29/2026
49.01
50.14
46.57
46.58
-2.94%
1,214,310
07/28/2026
51.82
52.14
47.56
47.99
-8.01%
1,499,603
07/27/2026
51.61
53.98
51.10
52.17
-1.06%
1,670,919
07/24/2026
48.26
53.10
47.66
52.73
+9.81%
3,959,675
07/23/2026
47.22
51.48
46.49
48.02
+6.71%
2,596,779
07/22/2026
45.13
45.91
44.85
45.00
+0.78%
1,327,885
07/22/2026
$0.63 Earnings
07/21/2026
43.50
45.14
42.86
44.65
+4.27%
915,651
07/20/2026
42.22
43.58
42.06
42.82
+1.28%
882,717
07/17/2026
42.43
42.94
41.42
42.28
-0.05%
575,868
07/16/2026
42.50
43.15
42.15
42.30
-0.84%
875,866
07/15/2026
43.51
43.61
41.92
42.66
-1.43%
964,732
07/14/2026
43.96
44.22
42.54
43.28
+0.14%
756,882
07/13/2026
42.42
43.92
42.42
43.22
+2.66%
838,210
07/10/2026
40.62
42.31
40.50
42.10
+3.49%
779,629
07/09/2026
41.10
41.36
40.57
40.68
-1.19%
760,959
07/08/2026
40.23
41.49
40.23
41.17
+3.23%
958,041
07/07/2026
38.97
40.04
38.83
39.88
+2.57%
1,054,309
07/06/2026
38.53
40.15
38.53
38.88
+0.99%
928,518
07/02/2026
39.52
40.01
37.89
38.50
-2.26%
746,887
07/01/2026
40.43
40.79
39.38
39.39
-2.79%
826,877
06/30/2026
39.73
41.15
39.63
40.52
+2.50%
1,428,974
06/29/2026
39.91
40.66
39.16
39.53
-1.25%
1,421,574
06/26/2026
39.22
40.03
38.65
40.03
+1.68%
4,924,575
06/25/2026
36.50
39.41
36.36
39.37
+8.49%
1,409,205
06/24/2026
35.51
36.37
34.80
36.29
+0.03%
1,141,999
06/23/2026
35.67
36.86
35.67
36.28
+0.25%
693,424
06/22/2026
36.06
36.50
35.09
36.19
+0.36%
1,082,614
06/18/2026
36.42
36.42
35.18
36.06
+1.58%
2,241,616
06/17/2026
37.40
37.50
35.07
35.50
-4.85%
1,564,169
06/16/2026
37.69
38.24
37.12
37.31
-1.53%
706,528
06/15/2026
39.05
39.50
37.83
37.89
-3.81%
693,978
06/12/2026
39.50
39.84
38.88
39.39
-1.03%
844,051
06/11/2026
39.96
40.17
39.18
39.80
+1.27%
645,630
06/10/2026
39.10
40.21
39.00
39.30
+0.74%
821,147
06/09/2026
39.22
39.50
37.84
39.01
-0.46%
725,424
06/08/2026
37.96
39.61
37.96
39.19
+5.49%
593,682
06/05/2026
39.53
39.53
36.70
37.15
-6.61%
637,694
06/04/2026
37.62
39.93
37.49
39.78
+4.71%
692,302
06/03/2026
38.53
38.80
37.85
37.99
-1.76%
784,851
06/02/2026
37.74
38.97
37.73
38.67
+3.29%
1,087,854
06/01/2026
38.33
38.43
36.34
37.44
-2.07%
1,233,907
05/29/2026
38.21
38.91
37.53
38.23
-0.16%
1,226,046
05/28/2026
38.84
39.37
37.88
38.29
-1.29%
1,595,179
05/27/2026
38.27
38.83
37.03
38.79
-0.67%
1,042,520
05/26/2026
38.88
39.99
38.63
39.05
+0.72%
760,951
05/22/2026
38.21
39.00
37.43
38.77
+0.75%
692,329
05/21/2026
38.72
38.78
37.44
38.48
+0.21%
606,999
05/20/2026
38.00
38.83
38.00
38.40
+1.03%
556,007
05/19/2026
38.73
38.73
37.64
38.01
-1.38%
498,326
05/18/2026
37.51
39.07
37.40
38.54
+1.85%
557,051
05/15/2026
38.10
38.42
36.63
37.84
-2.27%
932,604
05/14/2026
39.00
39.77
38.02
38.72
-0.39%
693,020
05/13/2026
38.17
38.96
37.54
38.87
+2.10%
1,065,875
05/12/2026
38.12
38.74
37.64
38.07
+0.37%
1,194,955
05/11/2026
36.96
38.10
36.96
37.93
+3.80%
966,119
05/08/2026
36.71
37.35
36.44
36.54
-0.11%
1,058,862
05/07/2026
37.07
37.08
35.42
36.58
-1.32%
1,157,084
05/06/2026
36.61
37.42
36.11
37.07
-1.57%
1,129,580
05/05/2026
37.45
38.12
37.11
37.66
+0.83%
750,076
05/04/2026
37.00
37.37
36.46
37.35
+0.76%
928,081
05/01/2026
37.50
37.83
36.05
37.07
-1.25%
1,251,329
04/30/2026
36.01
37.90
35.59
37.54
+4.28%
1,267,724
04/29/2026
37.75
37.80
35.44
36.00
-4.15%
1,343,431
04/28/2026
38.38
38.92
37.05
37.56
-1.13%
875,274
04/27/2026
37.58
38.34
37.10
37.99
+1.71%
1,046,609
04/24/2026
37.67
38.38
37.04
37.35
-1.74%
1,513,589
04/23/2026
36.25
40.12
34.95
38.01
-1.20%
2,186,533
04/22/2026
38.41
39.49
37.43
38.47
+1.72%
1,564,206
04/22/2026
$0.30 Earnings
04/21/2026
37.34
38.12
37.17
37.82
+1.94%
1,183,446
04/20/2026
37.50
38.03
36.60
37.10
-0.93%
1,217,589
04/17/2026
35.79
39.06
35.50
37.45
+1.96%
2,600,309
04/16/2026
35.62
36.83
35.61
36.73
+2.68%
1,170,866
04/15/2026
35.81
36.09
34.72
35.77
-0.45%
1,035,895
04/14/2026
37.29
37.29
35.86
35.93
-4.01%
830,469
04/13/2026
36.45
37.50
36.06
37.43
+3.40%
826,378
04/10/2026
36.13
36.71
35.70
36.20
-0.69%
551,600
04/09/2026
36.52
37.54
36.36
36.45
+0.36%
1,045,160
04/08/2026
35.75
36.53
34.86
36.32
-3.12%
1,771,069
04/07/2026
36.50
37.77
36.20
37.49
+2.46%
932,124
04/06/2026
35.57
36.88
35.42
36.59
+2.90%
845,822
04/02/2026
33.99
35.96
33.64
35.56
+3.46%
992,376
04/01/2026
34.90
35.66
34.14
34.37
-3.10%
973,655
03/31/2026
34.98
36.09
34.86
35.47
+2.93%
1,090,546
03/30/2026
36.87
37.01
34.27
34.46
-5.15%
949,437
03/27/2026
36.32
36.73
36.13
36.33
-0.52%
878,548
03/26/2026
35.93
36.94
35.80
36.52
+1.08%
755,584
03/25/2026
36.70
37.15
36.07
36.13
-2.88%
816,914
03/24/2026
35.92
37.49
35.92
37.20
+2.51%
1,093,957
03/23/2026
34.71
36.50
34.66
36.29
+3.80%
1,228,580
03/20/2026
35.05
35.53
34.15
34.96
-0.31%
2,211,146
03/19/2026
33.25
35.26
33.19
35.07
+3.54%
1,212,330
03/18/2026
34.42
34.90
33.84
33.87
-1.97%
1,107,228
03/17/2026
34.08
34.98
34.08
34.55
+2.55%
1,048,493
03/16/2026
33.41
34.13
32.75
33.69
+1.23%
1,566,335
03/13/2026
34.93
35.11
32.84
33.28
-6.09%
1,554,194