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 )

23.18 -1.10 (-4.53%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2006 8.214 8.288 8.106 8.270 3,917,550 +0.16(+2.00%)
May 30, 2006 8.436 8.443 8.103 8.108 2,399,046 -0.19(-2.25%)
May 26, 2006 8.326 8.418 8.114 8.295 2,754,981 -0.05(-0.57%)
May 25, 2006 8.089 8.360 8.028 8.342 4,835,726 +0.42(+5.27%)
May 24, 2006 7.838 8.167 7.628 7.924 4,920,516 +0.09(+1.10%)
May 23, 2006 7.829 8.155 7.829 7.838 3,348,961 +0.28(+3.74%)
May 22, 2006 7.692 7.692 7.288 7.556 3,615,119 -0.17(-2.25%)
May 19, 2006 7.719 7.864 7.523 7.730 3,442,819 +0.08(+1.02%)
May 18, 2006 7.749 7.943 7.641 7.652 5,410,663 +0.10(+1.36%)
May 17, 2006 7.639 7.654 7.467 7.549 3,022,952 -0.09(-1.17%)
May 16, 2006 7.653 7.776 7.490 7.639 2,898,715 +0.10(+1.38%)
May 15, 2006 7.592 7.677 7.404 7.535 3,230,619 -0.14(-1.85%)
May 12, 2006 8.107 8.193 7.643 7.677 3,078,723 -0.41(-5.03%)
May 11, 2006 8.327 8.467 8.050 8.084 1,977,365 -0.18(-2.12%)
May 10, 2006 8.226 8.327 8.166 8.259 1,781,488 +0.03(+0.40%)
May 09, 2006 8.310 8.408 8.208 8.226 2,537,792 -0.06(-0.73%)
May 08, 2006 7.957 8.328 7.956 8.287 4,201,845 +0.33(+4.16%)
May 05, 2006 7.692 8.104 7.676 7.956 7,879,082 +0.74(+10.29%)
May 04, 2006 6.986 7.214 6.868 7.214 2,379,549 +0.20(+2.89%)
May 03, 2006 6.953 7.054 6.874 7.011 2,238,535 +0.04(+0.51%)
May 02, 2006 6.853 7.003 6.834 6.976 853,790 +0.15(+2.25%)
May 01, 2006 6.758 6.906 6.733 6.823 895,504 +0.09(+1.38%)
Apr 28, 2006 6.652 6.835 6.652 6.730 937,672 +0.10(+1.46%)
Apr 27, 2006 6.455 6.694 6.455 6.633 2,293,399 -0.04(-0.56%)
Apr 26, 2006 6.660 6.857 6.660 6.670 1,396,987 +0.01(+0.08%)
Apr 25, 2006 6.677 6.732 6.594 6.665 1,885,321 +0.05(+0.80%)
Apr 24, 2006 6.644 6.655 6.527 6.612 1,470,441 -0.06(-0.88%)
Apr 21, 2006 6.743 6.770 6.616 6.670 1,656,797 -0.06(-0.85%)
Apr 20, 2006 6.660 6.772 6.539 6.728 2,257,125 +0.06(+0.94%)
Apr 19, 2006 6.605 6.665 6.545 6.665 2,065,782 +0.06(+0.90%)
Apr 18, 2006 6.344 6.614 6.385 6.605 1,321,266 +0.26(+4.14%)
Apr 17, 2006 6.313 6.362 6.269 6.343 521,433 +0.09(+1.45%)
Apr 13, 2006 6.176 6.265 6.076 6.252 793,485 +0.08(+1.23%)
Apr 12, 2006 6.258 6.313 6.130 6.176 1,070,071 -0.06(-1.02%)
Apr 11, 2006 6.407 6.462 6.217 6.240 944,020 -0.14(-2.16%)
Apr 10, 2006 6.308 6.452 6.308 6.378 762,199 +0.12(+1.97%)
Apr 07, 2006 6.373 6.377 6.204 6.255 1,137,177 -0.12(-1.87%)
Apr 06, 2006 6.418 6.460 6.368 6.374 1,508,529 -0.03(-0.52%)
Apr 05, 2006 6.308 6.417 6.277 6.407 846,535 +0.11(+1.77%)
Apr 04, 2006 6.254 6.319 6.217 6.295 1,414,671 +0.05(+0.78%)
Apr 03, 2006 6.335 6.396 6.233 6.247 1,986,887 -0.07(-1.13%)
Mar 31, 2006 6.279 6.351 6.205 6.319 1,557,951 +0.04(+0.63%)
Mar 30, 2006 6.264 6.340 6.185 6.279 1,720,276 +0.00(+0.02%)
Mar 29, 2006 6.142 6.279 6.137 6.278 1,071,431 +0.11(+1.75%)
Mar 28, 2006 6.153 6.230 6.078 6.170 1,077,779 +0.05(+0.74%)
Mar 27, 2006 6.094 6.148 5.999 6.125 815,249 +0.03(+0.49%)
Mar 24, 2006 6.059 6.131 5.980 6.095 1,328,067 +0.03(+0.49%)
Mar 23, 2006 5.951 6.096 5.951 6.065 1,526,665 +0.15(+2.61%)
Mar 22, 2006 5.807 5.967 5.805 5.911 1,790,556 +0.10(+1.65%)
Mar 21, 2006 5.900 5.968 5.800 5.815 1,367,968 -0.10(-1.71%)
Mar 20, 2006 6.059 6.120 5.889 5.916 1,042,413 -0.15(-2.54%)
Mar 17, 2006 6.077 6.109 5.973 6.071 1,898,470 +0.00(+0.07%)
Mar 16, 2006 6.020 6.105 5.872 6.066 1,274,564 +0.02(+0.31%)
Mar 15, 2006 6.005 6.101 5.905 6.047 1,286,353 +0.04(+0.70%)
Mar 14, 2006 5.922 6.041 5.833 6.005 996,164 +0.10(+1.70%)
Mar 13, 2006 5.856 6.004 5.850 5.905 942,660 +0.10(+1.81%)
Mar 10, 2006 5.721 5.863 5.631 5.800 932,231 +0.08(+1.39%)
Mar 09, 2006 5.889 5.949 5.711 5.721 1,304,943 -0.11(-1.89%)
Mar 08, 2006 5.789 5.930 5.735 5.831 2,241,709 +0.04(+0.72%)
Mar 07, 2006 5.966 5.966 5.732 5.789 1,207,458 -0.21(-3.49%)
Mar 06, 2006 6.065 6.164 5.936 5.999 1,203,377 -0.22(-3.51%)
Mar 03, 2006 6.165 6.307 6.165 6.217 1,322,626 +0.04(+0.64%)
Mar 02, 2006 6.186 6.247 6.116 6.177 2,143,317 +0.03(+0.47%)
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.