OII
Oceaneering Intl (OII)
NYSE
$45.01+$0.69 (+1.56%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $4.4B
    Market Cap
  • 81.94%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -14.16%
    Low Price$43.63
    High Price$51.78
  • 3 Months
    +15.12%
    Low Price$38.88
    High Price$54.11
  • 1 Year
    +81.94%
    Low Price$22.20
    High Price$54.11
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
44.22
45.14
43.86
44.32
-0.09%
602,988
10/01/2026
43.38
44.68
43.13
44.36
+1.67%
775,427
09/30/2026
44.20
44.55
43.27
43.63
-1.33%
1,228,760
09/29/2026
45.11
45.52
43.62
44.22
-3.53%
1,020,035
09/28/2026
46.66
47.01
45.67
45.84
-0.91%
538,335
09/25/2026
46.28
47.50
46.21
46.26
-0.88%
900,076
09/24/2026
46.93
46.94
45.70
46.67
+0.93%
703,154
09/23/2026
46.35
46.49
45.37
46.24
+0.28%
432,285
09/22/2026
45.40
46.33
45.26
46.11
+0.39%
961,970
09/21/2026
46.26
46.50
45.32
45.93
-0.78%
874,159
09/18/2026
46.15
46.46
45.18
46.29
+0.19%
2,660,709
09/17/2026
47.00
47.57
46.01
46.20
-0.88%
794,142
09/16/2026
47.38
47.72
45.54
46.61
-2.24%
895,586
09/15/2026
46.86
48.29
46.52
47.68
+2.41%
1,024,639
09/14/2026
50.41
50.41
46.16
46.56
-8.87%
1,094,791
09/11/2026
50.88
51.40
50.51
51.09
+1.03%
1,142,412
09/10/2026
49.03
51.06
49.01
50.57
+4.29%
956,548
09/09/2026
50.79
51.47
48.45
48.49
-4.32%
961,942
09/08/2026
52.02
52.03
50.56
50.68
-1.40%
642,229
09/04/2026
51.33
51.97
50.99
51.40
-0.73%
393,955
09/03/2026
51.81
52.45
51.25
51.78
+0.29%
843,812
09/02/2026
51.25
52.38
50.52
51.63
+0.60%
649,014
09/01/2026
52.07
52.70
51.18
51.32
-0.85%
613,187
08/31/2026
51.91
52.20
50.76
51.76
+2.31%
926,702
08/28/2026
50.69
51.78
50.00
50.59
-1.21%
578,629
08/27/2026
49.27
51.56
49.04
51.21
+3.20%
960,348
08/26/2026
49.50
49.88
48.15
49.62
-0.58%
912,853
08/25/2026
50.66
52.18
49.89
49.91
-1.09%
1,084,914
08/24/2026
52.49
53.37
49.87
50.46
-4.79%
825,522
08/21/2026
52.90
53.85
51.88
53.00
+0.97%
964,350
08/20/2026
53.03
53.59
51.26
52.49
-0.38%
715,131
08/19/2026
53.64
54.00
52.46
52.69
-0.77%
1,032,727
08/18/2026
53.91
54.00
52.12
53.10
-1.87%
1,056,103
08/17/2026
52.36
54.25
51.95
54.11
+3.66%
2,032,627
08/14/2026
51.44
53.10
51.26
52.20
+1.66%
447,834
08/13/2026
50.78
51.69
50.39
51.35
+0.65%
519,940
08/12/2026
51.03
51.42
49.78
51.02
+0.51%
708,331
08/11/2026
51.41
52.00
50.55
50.76
-0.70%
463,304
08/10/2026
48.52
51.14
48.47
51.12
+6.57%
753,267
08/07/2026
48.81
49.28
47.93
47.97
-2.60%
599,471
08/06/2026
49.25
50.10
48.84
49.25
+2.45%
940,907
08/05/2026
50.42
50.46
48.04
48.07
-4.68%
1,013,396
08/04/2026
48.48
50.60
48.34
50.43
+3.51%
884,487
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