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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$46.13$46.55660,400——
2011-12-29$46.76$47.18710,200——
2011-12-28$46.08$46.50508,200——
2011-12-27$47.31$47.74383,200——
2011-12-23$47.36$47.79267,900——
2011-12-22$46.80$47.23432,200——
2011-12-21$46.60$47.02764,000——
2011-12-20$46.44$46.862,530,400——
2011-12-19$44.86$45.271,013,900——
2011-12-16$45.63$46.041,624,300——
2011-12-15$43.90$44.30880,100——
2011-12-14$43.56$43.961,258,700——
2011-12-13$45.12$45.531,265,800——
2011-12-12$46.97$47.40663,800——
2011-12-09$48.20$48.64645,600——
2011-12-08$46.58$47.00754,200——
2011-12-07$47.86$48.29798,000——
2011-12-06$48.43$48.871,114,200——
2011-12-05$48.78$49.22931,100——
2011-12-02$47.72$48.15916,400——
2011-12-01$47.55$47.98891,500——
2011-11-30$47.56$47.991,588,400——
2011-11-29$43.94$44.34714,100——
2011-11-28$43.60$43.84879,700——
2011-11-25$42.44$42.68243,700——
2011-11-23$42.80$43.041,301,900——
2011-11-22$43.25$43.491,053,000——
2011-11-21$44.07$44.321,501,700——
2011-11-18$44.97$45.221,444,300——
2011-11-17$44.98$45.231,569,000——
2011-11-16$45.50$45.761,341,400——
2011-11-15$44.96$45.21840,200——
2011-11-14$44.16$44.41546,600——
2011-11-11$44.41$44.661,112,800——
2011-11-10$43.19$43.43846,700——
2011-11-09$42.27$42.51836,700——
2011-11-08$44.25$44.501,146,500——
2011-11-07$43.48$43.721,085,300——
2011-11-04$43.39$43.63835,600——
2011-11-03$43.46$43.701,492,800——
2011-11-02$41.87$42.111,024,300——
2011-11-01$40.41$40.641,741,100——
2011-10-31$41.83$42.061,328,200——
2011-10-28$43.33$43.572,129,900——
2011-10-27$44.11$44.362,840,700——
2011-10-26$43.42$43.661,245,100——
2011-10-25$42.73$42.97631,100——
2011-10-24$44.14$44.39927,200——
2011-10-21$42.43$42.67836,800——
2011-10-20$41.84$42.071,011,700——
2011-10-19$41.45$41.68899,600——
2011-10-18$42.36$42.60869,900——
2011-10-17$40.86$41.09766,000——
2011-10-14$42.00$42.241,059,200——
2011-10-13$40.02$40.24991,200——
2011-10-12$39.67$39.891,069,900——
2011-10-11$39.23$39.451,090,900——
2011-10-10$38.09$38.301,313,700——
2011-10-07$37.42$37.63936,300——
2011-10-06$37.66$37.871,198,400——
2011-10-05$35.45$35.651,151,200——
2011-10-04$34.15$34.341,791,000——
2011-10-03$33.18$33.371,501,200——
2011-09-30$35.34$35.541,676,500——
2011-09-29$37.12$37.331,078,100——
2011-09-28$36.85$37.06755,800——
2011-09-27$38.21$38.42880,700——
2011-09-26$38.10$38.311,219,100——
2011-09-23$38.18$38.391,569,600——
2011-09-22$38.01$38.221,936,200——
2011-09-21$39.15$39.371,364,300——
2011-09-20$41.38$41.611,309,400——
2011-09-19$41.22$41.45671,500——
2011-09-16$41.18$41.411,132,400——
2011-09-15$41.72$41.95768,000——
2011-09-14$41.49$41.72849,700——
2011-09-13$41.14$41.37998,400——
2011-09-12$41.04$41.271,092,300——
2011-09-09$40.04$40.26944,600——
2011-09-08$41.64$41.87733,600——
2011-09-07$42.05$42.291,227,200——
2011-09-06$40.79$41.02784,400——
2011-09-02$40.99$41.22556,300——
2011-09-01$41.80$42.03712,000——
2011-08-31$42.69$42.93690,900——
2011-08-30$42.38$42.621,309,000——
2011-08-29$42.14$42.231,072,800——
2011-08-26$40.08$40.161,346,400——
2011-08-25$39.02$39.101,805,600——
2011-08-24$39.01$39.091,111,800——
2011-08-23$37.96$38.041,386,800——
2011-08-22$35.32$35.391,174,900——
2011-08-19$35.47$35.54861,200——
2011-08-18$36.62$36.691,007,600——
2011-08-17$38.81$38.89515,400——
2011-08-16$38.80$38.881,113,200——
2011-08-15$39.72$39.801,184,500——
2011-08-12$38.87$38.951,579,100——
2011-08-11$38.49$38.571,930,900——
2011-08-10$35.66$35.732,808,000——
2011-08-09$35.27$35.341,865,400——
2011-08-08$33.16$33.232,426,600——
2011-08-05$36.74$36.812,273,200——
2011-08-04$37.38$37.461,928,700——
2011-08-03$40.63$40.711,358,600——
2011-08-02$41.03$41.111,312,600——
2011-08-01$42.63$42.721,330,700——
2011-07-29$43.20$43.29922,100——
2011-07-28$44.07$44.161,509,100——
2011-07-27$42.92$43.011,290,200——
2011-07-26$43.92$44.01667,000——
2011-07-25$44.07$44.16752,800——
2011-07-22$44.15$44.24509,700——
2011-07-21$43.79$43.881,213,100——
2011-07-20$43.64$43.731,112,900——
2011-07-19$44.02$44.111,252,600——
2011-07-18$42.53$42.621,078,600——
2011-07-15$43.07$43.161,323,600——
2011-07-14$42.75$42.841,548,700——
2011-07-13$43.54$43.631,672,300——
2011-07-12$42.64$42.731,967,100——
2011-07-11$42.42$42.511,831,000——
2011-07-08$42.90$42.991,810,800——
2011-07-07$42.93$43.021,267,600——
2011-07-06$42.03$42.12716,200——
2011-07-05$41.78$41.871,022,100——
2011-07-01$41.14$41.22892,300——
2011-06-30$40.50$40.581,043,300——
2011-06-29$40.07$40.151,179,600——
2011-06-28$38.84$38.92731,300——
2011-06-27$37.39$37.47903,800——
2011-06-24$37.58$37.662,714,900——
2011-06-23$37.83$37.911,085,400——
2011-06-22$37.92$38.001,115,400——
2011-06-21$37.76$37.841,332,300——
2011-06-20$36.49$36.561,419,000——
2011-06-17$36.06$36.131,799,100——
2011-06-16$35.87$35.94943,300——
2011-06-15$36.42$36.491,239,400——
2011-06-14$36.90$36.901,417,200——
2011-06-13$35.91$35.911,457,800——
2011-06-10$37.19$37.192,250,600——
2011-06-09$38.47$38.471,415,600——
2011-06-08$37.97$37.971,080,600——
2011-06-07$37.74$37.731,167,400——
2011-06-06$37.53$37.53909,600——
2011-06-03$38.83$38.821,399,400——
2011-06-02$38.81$38.801,606,600——
2011-06-01$39.20$39.19950,800——
2011-05-31$40.75$40.751,263,200——
2011-05-27$40.12$40.11759,200——
2011-05-26$40.29$40.291,243,600——
2011-05-25$39.76$39.761,940,600——
2011-05-24$39.23$39.231,339,800——
2011-05-23$39.53$39.53832,200——
2011-05-20$40.70$40.701,080,200——
2011-05-19$40.24$40.241,574,400——
2011-05-18$40.77$40.771,510,000——
2011-05-17$39.76$39.751,522,400——
2011-05-16$39.54$39.541,121,200——
2011-05-13$40.17$40.171,785,400——
2011-05-12$39.03$39.031,200,000——
2011-05-11$38.86$38.851,320,800——
2011-05-10$40.07$40.071,006,400——
2011-05-09$39.31$39.301,368,000——
2011-05-06$38.96$38.961,444,200——
2011-05-05$38.90$38.901,166,000——
2011-05-04$39.81$39.811,468,800——
2011-05-03$40.85$40.841,382,200——
2011-05-02$42.21$42.201,148,800——
2011-04-29$43.71$43.71766,000——
2011-04-28$43.29$43.281,407,600——
2011-04-27$44.19$44.181,249,600——
2011-04-26$44.16$44.16459,200——
2011-04-25$43.77$43.77540,400——
2011-04-21$44.04$44.03742,600——
2011-04-20$43.01$43.01978,000——
2011-04-19$42.52$42.52703,400——
2011-04-18$42.28$42.281,165,800——
2011-04-15$42.79$42.781,003,400——
2011-04-14$42.83$42.831,044,400——
2011-04-13$43.01$43.01969,400——
2011-04-12$42.54$42.541,186,600——
2011-04-11$42.78$42.78651,600——
2011-04-08$43.77$43.77721,600——
2011-04-07$43.97$43.96739,800——
2011-04-06$44.18$44.18630,000——
2011-04-05$44.71$44.711,110,800——
2011-04-04$45.76$45.75673,800——
2011-04-01$45.54$45.53863,000——
2011-03-31$44.72$44.722,022,600——
2011-03-30$44.35$44.35645,400——
2011-03-29$43.66$43.66537,000——
2011-03-28$43.34$43.34788,600——
2011-03-25$43.45$43.44758,400——
2011-03-24$42.90$42.90815,000——
2011-03-23$42.56$42.55596,600——
2011-03-22$42.55$42.551,351,200——
2011-03-21$43.51$43.511,591,600——
2011-03-18$40.90$40.891,866,600——
2011-03-17$39.90$39.911,319,800——
2011-03-16$38.23$38.231,062,000——
2011-03-15$39.83$39.83714,000——
2011-03-14$39.94$39.93741,000——
2011-03-11$40.29$40.28737,200——
2011-03-10$39.26$39.26707,600——
2011-03-09$41.15$41.15637,400——
2011-03-08$41.84$41.84931,000——
2011-03-07$41.25$41.25701,400——
2011-03-04$41.49$41.49530,800——
2011-03-03$42.00$42.00533,800——
2011-03-02$41.40$41.40633,400——
2011-03-01$40.71$40.701,209,200——
2011-02-28$41.81$41.811,192,800——
2011-02-25$41.26$41.251,907,400——
2011-02-24$38.94$38.931,486,400——
2011-02-23$39.51$39.501,444,000——
2011-02-22$39.63$39.621,060,400——
2011-02-18$40.97$40.961,355,200——
2011-02-17$41.12$41.111,981,000——
2011-02-16$40.58$40.571,394,400——
2011-02-15$39.40$39.39932,200——
2011-02-14$39.89$39.891,563,000——
2011-02-11$38.13$38.13683,000——
2011-02-10$38.29$38.281,379,400——
2011-02-09$37.37$37.372,054,400——
2011-02-08$38.99$38.99687,200——
2011-02-07$39.26$39.26691,200——
2011-02-04$39.10$39.09690,200——
2011-02-03$38.88$38.88874,600——
2011-02-02$38.97$38.97705,800——
2011-02-01$39.34$39.341,166,200——
2011-01-31$38.62$38.611,086,200——
2011-01-28$37.44$37.441,343,200——
2011-01-27$36.98$36.981,191,200——
2011-01-26$37.05$37.051,410,200——
2011-01-25$35.42$35.421,360,600——
2011-01-24$35.49$35.491,254,600——
2011-01-21$36.15$36.151,791,000——
2011-01-20$37.15$37.151,094,800——
2011-01-19$37.60$37.591,155,200——
2011-01-18$37.86$37.851,012,200——
2011-01-14$37.45$37.44656,600——
2011-01-13$36.47$36.47767,400——
2011-01-12$36.79$36.79703,400——
2011-01-11$36.26$36.261,768,600——
2011-01-10$35.88$35.881,086,200——
2011-01-07$36.61$36.611,125,400——
2011-01-06$37.01$37.002,032,200——
2011-01-05$36.37$36.37700,400——
2011-01-04$36.12$36.111,314,600——
2011-01-03$37.12$37.12638,800——