NYSE:OII | Historical Stock Price | OCEANEERING INTERNATIONAL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1975-10-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.25$0.82$2.64$8.54$27.61$89.281975-10-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$1.69$1.6984,400——
1977-12-29$1.53$1.5371,200——
1977-12-28$1.41$1.4124,000——
1977-12-27$1.41$1.4110,400——
1977-12-23$1.38$1.3814,800——
1977-12-22$1.38$1.3814,800——
1977-12-21$1.38$1.385,200——
1977-12-20$1.38$1.387,600——
1977-12-19$1.41$1.4115,200——
1977-12-16$1.47$1.4718,400——
1977-12-15$1.44$1.4466,800——
1977-12-14$1.44$1.4420,400——
1977-12-13$1.47$1.477,600——
1977-12-12$1.47$1.4711,600——
1977-12-09$1.44$1.4416,400——
1977-12-08$1.44$1.4420,800——
1977-12-07$1.44$1.444,000——
1977-12-06$1.44$1.4420,400——
1977-12-05$1.47$1.4732,000——
1977-12-02$1.53$1.5326,400——
1977-12-01$1.53$1.5317,600——
1977-11-30$1.59$1.5910,800——
1977-11-29$1.59$1.5956,800——
1977-11-28$1.53$1.5320,400——
1977-11-25$1.47$1.4718,000——
1977-11-23$1.47$1.479,600——
1977-11-22$1.47$1.4730,000——
1977-11-21$1.44$1.449,200——
1977-11-18$1.44$1.4425,200——
1977-11-17$1.44$1.4414,800——
1977-11-16$1.47$1.470——
1977-11-15$1.47$1.4724,400——
1977-11-14$1.50$1.5013,600——
1977-11-11$1.47$1.4724,800——
1977-11-10$1.44$1.448,000——
1977-11-09$1.44$1.448,800——
1977-11-08$1.44$1.4425,600——
1977-11-07$1.47$1.4714,800——
1977-11-04$1.34$1.3431,200——
1977-11-03$1.28$1.2810,000——
1977-11-02$1.28$1.2812,000——
1977-11-01$1.31$1.3123,200——
1977-10-31$1.31$1.3116,000——
1977-10-28$1.28$1.2820,800——
1977-10-27$1.25$1.2523,600——
1977-10-26$1.25$1.2517,200——
1977-10-25$1.22$1.2243,200——
1977-10-24$1.22$1.2221,200——
1977-10-21$1.31$1.3130,000——
1977-10-20$1.28$1.2814,800——
1977-10-19$1.31$1.3134,000——
1977-10-18$1.41$1.4116,400——
1977-10-17$1.41$1.418,000——
1977-10-14$1.38$1.386,800——
1977-10-13$1.38$1.3811,600——
1977-10-12$1.41$1.4117,600——
1977-10-11$1.50$1.501,600——
1977-10-10$1.53$1.5324,000——
1977-10-07$1.59$1.5938,000——
1977-10-06$1.59$1.599,600——
1977-10-05$1.59$1.5917,600——
1977-10-04$1.59$1.5914,400——
1977-10-03$1.59$1.5912,400——
1977-09-30$1.56$1.5617,600——
1977-09-29$1.50$1.507,200——
1977-09-28$1.50$1.5018,400——
1977-09-27$1.50$1.5017,600——
1977-09-26$1.47$1.4712,000——
1977-09-23$1.41$1.4115,200——
1977-09-22$1.38$1.384,000——
1977-09-21$1.38$1.3838,400——
1977-09-20$1.44$1.4477,200——
1977-09-19$1.31$1.3123,200——
1977-09-16$1.38$1.3866,000——
1977-09-15$1.47$1.4719,600——
1977-09-14$1.56$1.5625,200——
1977-09-13$1.63$1.62400——
1977-09-12$1.63$1.628,000——
1977-09-09$1.63$1.6246,000——
1977-09-08$1.69$1.6917,200——
1977-09-07$1.72$1.7218,800——
1977-09-06$1.75$1.75800——
1977-09-02$1.75$1.758,400——
1977-09-01$1.75$1.7525,600——
1977-08-31$1.75$1.7527,200——
1977-08-30$1.72$1.7234,000——
1977-08-29$1.72$1.727,200——
1977-08-26$1.72$1.729,600——
1977-08-25$1.78$1.788,000——
1977-08-24$1.78$1.787,200——
1977-08-23$1.81$1.8115,600——
1977-08-22$1.81$1.8132,800——
1977-08-19$1.88$1.8715,600——
1977-08-18$1.91$1.919,200——
1977-08-17$1.91$1.916,400——
1977-08-16$1.97$1.977,200——
1977-08-15$2.00$2.0066,800——
1977-08-12$1.94$1.9411,200——
1977-08-11$1.97$1.9738,400——
1977-08-10$1.94$1.9432,400——
1977-08-09$1.84$1.8440,800——
1977-08-08$1.78$1.7855,600——
1977-08-05$1.75$1.7546,000——
1977-08-04$1.72$1.72400——
1977-08-03$1.72$1.728,000——
1977-08-02$1.75$1.752,000——
1977-08-01$1.75$1.7513,600——
1977-07-29$1.75$1.7599,200——
1977-07-28$1.69$1.692,400——
1977-07-27$1.72$1.7218,000——
1977-07-26$1.75$1.7518,800——
1977-07-25$1.78$1.782,800——
1977-07-22$1.78$1.7818,000——
1977-07-21$1.81$1.8124,800——
1977-07-20$1.81$1.8135,600——
1977-07-19$1.84$1.8432,000——
1977-07-18$1.88$1.87400——
1977-07-15$1.88$1.8747,600——
1977-07-13$1.94$1.9412,800——
1977-07-12$1.94$1.9410,800——
1977-07-11$1.88$1.874,800——
1977-07-08$1.88$1.8728,800——
1977-07-07$1.88$1.8719,600——
1977-07-06$1.91$1.9121,600——
1977-07-05$1.91$1.9124,400——
1977-07-01$1.91$1.9119,600——
1977-06-30$1.94$1.9429,200——
1977-06-29$1.94$1.9413,600——
1977-06-28$1.94$1.9443,600——
1977-06-27$1.94$1.9443,200——
1977-06-24$1.97$1.9729,600——
1977-06-23$1.94$1.94124,000——
1977-06-22$2.00$2.0038,000——
1977-06-21$2.06$2.0625,600——
1977-06-20$2.06$2.0641,200——
1977-06-17$2.06$2.0658,800——
1977-06-16$2.06$2.0687,600——
1977-06-15$2.00$2.0070,800——
1977-06-14$2.09$2.09115,200——
1977-06-13$2.06$2.06123,200——
1977-06-10$1.91$1.9153,200——
1977-06-09$1.84$1.8429,200——
1977-06-08$1.84$1.8496,800——
1977-06-07$1.75$1.752,400——
1977-06-06$1.75$1.7519,200——
1977-06-03$1.78$1.7846,400——
1977-06-02$1.66$1.6629,200——
1977-06-01$1.66$1.6620,800——
1977-05-31$1.66$1.6635,200——
1977-05-27$1.66$1.666,800——
1977-05-26$1.66$1.6639,200——
1977-05-25$1.63$1.6225,600——
1977-05-24$1.66$1.6634,000——
1977-05-23$1.56$1.5644,800——
1977-05-20$1.56$1.561,600——
1977-05-19$1.56$1.5622,000——
1977-05-18$1.56$1.5618,800——
1977-05-17$1.50$1.508,000——
1977-05-16$1.50$1.50400——
1977-05-13$1.50$1.507,200——
1977-05-12$1.50$1.506,400——
1977-05-11$1.50$1.5026,800——
1977-05-10$1.50$1.5018,400——
1977-05-09$1.50$1.508,000——
1977-05-06$1.53$1.539,200——
1977-05-05$1.53$1.5313,200——
1977-05-04$1.53$1.532,400——
1977-05-03$1.53$1.5310,400——
1977-05-02$1.53$1.5325,600——
1977-04-29$1.53$1.532,800——
1977-04-28$1.50$1.5018,400——
1977-04-27$1.50$1.5041,600——
1977-04-26$1.38$1.3816,000——
1977-04-25$1.38$1.3821,600——
1977-04-22$1.44$1.4448,800——
1977-04-21$1.44$1.4422,800——
1977-04-20$1.53$1.539,600——
1977-04-19$1.53$1.5318,800——
1977-04-18$1.56$1.5621,200——
1977-04-15$1.63$1.6222,800——
1977-04-14$1.63$1.6214,800——
1977-04-13$1.63$1.6210,800——
1977-04-12$1.66$1.6617,200——
1977-04-11$1.69$1.6919,600——
1977-04-07$1.72$1.724,000——
1977-04-06$1.72$1.7212,000——
1977-04-05$1.72$1.7234,800——
1977-04-04$1.72$1.7227,200——
1977-04-01$1.81$1.81400——
1977-03-31$1.81$1.815,600——
1977-03-30$1.78$1.7868,000——
1977-03-29$1.81$1.8146,000——
1977-03-28$1.88$1.8739,600——
1977-03-25$1.91$1.9116,800——
1977-03-24$1.88$1.8743,600——
1977-03-23$1.84$1.8485,600——
1977-03-22$1.75$1.7549,200——
1977-03-21$1.75$1.7514,000——
1977-03-18$1.75$1.7552,400——
1977-03-17$1.75$1.755,200——
1977-03-16$1.75$1.752,800——
1977-03-15$1.75$1.7519,200——
1977-03-14$1.75$1.7552,000——
1977-03-11$1.69$1.6923,200——
1977-03-10$1.69$1.6931,200——
1977-03-09$1.59$1.5916,800——
1977-03-08$1.56$1.5627,600——
1977-03-07$1.56$1.5630,000——
1977-03-04$1.72$1.7250,000——
1977-03-03$1.81$1.8110,800——
1977-03-02$1.88$1.8724,800——
1977-03-01$1.84$1.846,400——
1977-02-28$1.84$1.8410,400——
1977-02-25$1.81$1.8125,200——
1977-02-24$1.81$1.8120,800——
1977-02-23$1.81$1.8116,000——
1977-02-22$1.81$1.812,800——
1977-02-18$1.81$1.8146,000——
1977-02-17$1.81$1.8132,800——
1977-02-16$1.81$1.819,200——
1977-02-15$1.81$1.814,000——
1977-02-14$1.81$1.816,000——
1977-02-11$1.81$1.8137,600——
1977-02-10$1.88$1.8732,000——
1977-02-09$1.88$1.878,000——
1977-02-08$1.88$1.8766,400——
1977-02-07$1.78$1.7827,200——
1977-02-04$1.78$1.7838,000——
1977-02-03$1.78$1.7832,800——
1977-02-02$1.78$1.7837,200——
1977-02-01$1.78$1.7819,200——
1977-01-31$1.81$1.819,200——
1977-01-28$1.81$1.8118,000——
1977-01-27$1.84$1.8444,000——
1977-01-26$1.88$1.8763,200——
1977-01-25$1.91$1.9130,000——
1977-01-24$1.84$1.8437,200——
1977-01-21$1.78$1.7822,800——
1977-01-20$1.75$1.7539,200——
1977-01-19$1.75$1.7575,200——
1977-01-18$1.53$1.5344,000——
1977-01-17$1.31$1.318,000——
1977-01-14$1.31$1.3140,000——
1977-01-13$1.25$1.2539,600——
1977-01-12$1.19$1.1932,400——
1977-01-11$1.22$1.2236,000——
1977-01-10$1.28$1.2818,800——
1977-01-07$1.31$1.3110,400——
1977-01-06$1.31$1.3116,800——
1977-01-05$1.31$1.3120,000——
1977-01-04$1.34$1.3431,600——
1977-01-03$1.34$1.3410,000——