Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Oceaneering International (NY: OII )

20.86 -0.20 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 6.680 6.680 6.000 6.070 1,427,393 -0.65(-9.67%)
Nov 27, 2020 7.060 7.080 6.500 6.720 780,200 -0.41(-5.75%)
Nov 25, 2020 7.320 7.450 7.050 7.130 1,157,300 -0.35(-4.68%)
Nov 24, 2020 7.350 7.690 7.080 7.480 1,633,042 +0.59(+8.56%)
Nov 23, 2020 6.590 6.900 6.470 6.890 1,692,367 +0.52(+8.16%)
Nov 20, 2020 6.620 6.660 6.310 6.370 1,282,600 -0.34(-5.07%)
Nov 19, 2020 6.260 6.720 6.217 6.710 1,053,872 +0.38(+6.00%)
Nov 18, 2020 6.290 6.830 6.290 6.330 1,467,267 +0.10(+1.61%)
Nov 17, 2020 5.710 6.240 5.620 6.230 1,748,468 +0.29(+4.88%)
Nov 16, 2020 5.720 6.020 5.600 5.940 1,428,953 +0.60(+11.24%)
Nov 13, 2020 5.140 5.480 5.140 5.340 662,900 +0.26(+5.12%)
Nov 12, 2020 5.190 5.335 5.040 5.080 1,116,141 -0.31(-5.75%)
Nov 11, 2020 5.610 5.670 5.200 5.390 1,113,575 -0.16(-2.88%)
Nov 10, 2020 5.700 5.760 5.410 5.550 1,877,271 -0.10(-1.77%)
Nov 09, 2020 4.890 5.860 4.880 5.650 2,724,020 +1.39(+32.63%)
Nov 06, 2020 4.430 4.495 4.255 4.260 708,200 -0.14(-3.18%)
Nov 05, 2020 4.330 4.530 4.330 4.400 797,011 +0.04(+0.92%)
Nov 04, 2020 4.350 4.480 4.070 4.360 1,276,305 -0.06(-1.36%)
Nov 03, 2020 4.430 4.720 4.310 4.420 1,143,314 +0.19(+4.49%)
Nov 02, 2020 4.140 4.350 3.990 4.230 1,530,934 +0.15(+3.68%)
Oct 30, 2020 3.850 4.130 3.830 4.080 1,652,000 +0.23(+5.97%)
Oct 29, 2020 3.490 3.860 3.350 3.850 2,077,845 +0.29(+8.15%)
Oct 28, 2020 3.670 3.710 3.550 3.560 934,842 -0.30(-7.77%)
Oct 27, 2020 3.880 3.960 3.730 3.860 861,560 -0.04(-1.03%)
Oct 26, 2020 4.040 4.090 3.860 3.900 898,699 -0.21(-5.11%)
Oct 23, 2020 4.110 4.230 4.040 4.110 729,800 +0.04(+0.98%)
Oct 22, 2020 3.910 4.110 3.910 4.070 1,219,648 +0.20(+5.17%)
Oct 21, 2020 3.920 4.030 3.840 3.870 694,320 -0.09(-2.27%)
Oct 20, 2020 3.960 4.050 3.910 3.960 1,054,353 +0.09(+2.33%)
Oct 19, 2020 3.890 4.090 3.800 3.870 797,324 +0.03(+0.78%)
Oct 16, 2020 4.040 4.100 3.820 3.840 775,500 -0.25(-6.11%)
Oct 15, 2020 3.930 4.100 3.755 4.090 1,021,912 +0.05(+1.24%)
Oct 14, 2020 3.950 4.190 3.940 4.040 789,797 +0.12(+3.06%)
Oct 13, 2020 3.990 4.025 3.900 3.920 711,453 -0.07(-1.75%)
Oct 12, 2020 4.030 4.040 3.880 3.990 722,792 -0.04(-0.99%)
Oct 09, 2020 4.100 4.190 3.970 4.030 847,700 -0.02(-0.49%)
Oct 08, 2020 3.800 4.060 3.754 4.050 1,126,329 +0.30(+8.00%)
Oct 07, 2020 3.680 3.795 3.560 3.750 1,378,959 +0.09(+2.46%)
Oct 06, 2020 3.850 3.960 3.620 3.660 1,327,662 -0.09(-2.40%)
Oct 05, 2020 3.790 3.890 3.670 3.750 1,256,660 +0.10(+2.74%)
Oct 02, 2020 3.390 3.735 3.306 3.650 1,625,900 +0.17(+4.89%)
Oct 01, 2020 3.510 3.560 3.360 3.480 1,423,007 -0.04(-1.14%)
Sep 30, 2020 3.590 3.750 3.510 3.520 1,712,075 -0.01(-0.28%)
Sep 29, 2020 3.670 3.690 3.340 3.530 1,627,009 -0.15(-4.08%)
Sep 28, 2020 3.660 3.820 3.650 3.680 1,445,754 +0.13(+3.66%)
Sep 25, 2020 3.570 3.661 3.415 3.550 2,215,300 -0.07(-1.93%)
Sep 24, 2020 3.570 3.780 3.430 3.620 1,455,776 +0.03(+0.84%)
Sep 23, 2020 3.930 4.030 3.590 3.590 1,182,686 -0.35(-8.88%)
Sep 22, 2020 3.900 4.090 3.850 3.940 1,426,323 +0.02(+0.51%)
Sep 21, 2020 3.990 4.040 3.800 3.920 1,124,312 -0.25(-6.00%)
Sep 18, 2020 4.280 4.365 4.080 4.170 2,925,600 -0.08(-1.88%)
Sep 17, 2020 4.300 4.330 4.165 4.250 892,920 -0.17(-3.85%)
Sep 16, 2020 4.200 4.570 4.050 4.420 1,498,461 +0.23(+5.49%)
Sep 15, 2020 4.030 4.275 3.990 4.190 1,384,325 +0.24(+6.08%)
Sep 14, 2020 4.050 4.069 3.770 3.950 1,171,004 -0.04(-1.00%)
Sep 11, 2020 4.130 4.130 3.900 3.990 1,159,800 -0.08(-1.97%)
Sep 10, 2020 4.540 4.540 4.070 4.070 1,329,849 -0.37(-8.33%)
Sep 09, 2020 4.720 4.735 4.410 4.440 883,723 -0.25(-5.33%)
Sep 08, 2020 5.160 5.190 4.690 4.690 1,568,417 -0.63(-11.84%)
Sep 04, 2020 5.390 5.410 5.100 5.320 1,103,400 -0.01(-0.19%)
Sep 03, 2020 5.120 5.450 5.110 5.330 1,292,642 +0.13(+2.50%)
Sep 02, 2020 5.280 5.330 5.130 5.200 1,225,613 -0.15(-2.80%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.