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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$53.79$55.00592,300——
2012-12-28$52.61$53.79465,500——
2012-12-27$53.34$54.54818,400——
2012-12-26$53.17$54.36584,200——
2012-12-24$53.46$54.66262,800——
2012-12-21$53.42$54.621,783,800——
2012-12-20$53.75$54.951,305,500——
2012-12-19$53.22$54.41750,200——
2012-12-18$53.58$54.78894,800——
2012-12-17$52.11$53.28814,100——
2012-12-14$51.63$52.79658,400——
2012-12-13$52.04$53.21886,800——
2012-12-12$53.12$54.31588,000——
2012-12-11$53.53$54.73913,100——
2012-12-10$53.73$54.93658,900——
2012-12-07$53.97$55.181,417,700——
2012-12-06$53.90$55.11982,700——
2012-12-05$53.20$54.39793,500——
2012-12-04$53.11$54.30749,700——
2012-12-03$52.73$53.91827,400——
2012-11-30$52.68$53.865,300,800——
2012-11-29$52.55$53.732,039,500——
2012-11-28$52.11$53.282,472,800——
2012-11-27$53.01$54.011,228,500——
2012-11-26$53.68$54.701,467,600——
2012-11-23$54.11$55.13639,200——
2012-11-21$53.82$54.84777,500——
2012-11-20$54.14$55.171,217,000——
2012-11-19$54.79$55.831,189,600——
2012-11-16$53.23$54.241,240,100——
2012-11-15$52.12$53.111,397,700——
2012-11-14$51.69$52.67630,200——
2012-11-13$52.69$53.69797,700——
2012-11-12$52.48$53.47856,200——
2012-11-09$52.42$53.41634,800——
2012-11-08$52.21$53.20759,000——
2012-11-07$52.81$53.811,378,300——
2012-11-06$54.34$55.371,034,300——
2012-11-05$53.71$54.73625,300——
2012-11-02$52.72$53.721,034,700——
2012-11-01$54.42$55.451,551,000——
2012-10-31$52.33$53.321,735,200——
2012-10-26$52.46$53.45951,500——
2012-10-25$52.14$53.131,404,100——
2012-10-24$51.69$52.671,008,100——
2012-10-23$52.14$53.13726,100——
2012-10-22$52.42$53.41510,800——
2012-10-19$52.75$53.75811,500——
2012-10-18$53.82$54.84559,000——
2012-10-17$53.42$54.43670,900——
2012-10-16$52.71$53.71666,900——
2012-10-15$51.39$52.361,047,700——
2012-10-12$51.75$52.73472,500——
2012-10-11$52.19$53.18663,000——
2012-10-10$51.35$52.321,172,500——
2012-10-09$51.75$52.731,050,600——
2012-10-08$52.78$53.78462,300——
2012-10-05$52.56$53.56721,200——
2012-10-04$53.33$54.34972,900——
2012-10-03$52.40$53.391,599,900——
2012-10-02$53.73$54.751,218,100——
2012-10-01$54.84$55.88784,900——
2012-09-28$55.25$56.30681,500——
2012-09-27$55.81$56.87510,200——
2012-09-26$54.85$55.89581,600——
2012-09-25$55.63$56.68961,700——
2012-09-24$55.80$56.86583,100——
2012-09-21$56.19$57.251,157,700——
2012-09-20$55.81$56.87691,700——
2012-09-19$55.85$56.91770,800——
2012-09-18$55.61$56.66899,900——
2012-09-17$56.61$57.68682,100——
2012-09-14$57.42$58.511,004,300——
2012-09-13$56.75$57.82657,400——
2012-09-12$56.68$57.75818,600——
2012-09-11$55.55$56.601,204,100——
2012-09-10$54.60$55.63503,900——
2012-09-07$55.02$56.06692,600——
2012-09-06$54.68$55.72679,700——
2012-09-05$54.06$55.08770,000——
2012-09-04$54.24$55.271,024,200——
2012-08-31$53.54$54.55725,100——
2012-08-30$53.25$54.26699,300——
2012-08-29$54.44$55.47747,700——
2012-08-28$54.74$55.59512,400——
2012-08-27$54.78$55.63728,000——
2012-08-24$54.87$55.73285,800——
2012-08-23$55.22$56.08981,800——
2012-08-22$54.85$55.71464,500——
2012-08-21$54.83$55.68541,700——
2012-08-20$54.71$55.56898,300——
2012-08-17$56.02$56.89692,700——
2012-08-16$55.79$56.66524,800——
2012-08-15$55.45$56.31937,200——
2012-08-14$55.03$55.891,208,100——
2012-08-13$54.66$55.51896,300——
2012-08-10$54.61$55.46793,800——
2012-08-09$54.79$55.64775,300——
2012-08-08$54.85$55.71870,400——
2012-08-07$54.68$55.53783,100——
2012-08-06$54.39$55.24652,500——
2012-08-03$54.29$55.141,104,800——
2012-08-02$52.88$53.70935,800——
2012-08-01$53.01$53.842,081,500——
2012-07-31$51.69$52.50757,000——
2012-07-30$52.17$52.98870,200——
2012-07-27$51.65$52.46762,500——
2012-07-26$49.97$50.751,358,600——
2012-07-25$48.98$49.741,078,400——
2012-07-24$49.15$49.92684,100——
2012-07-23$49.94$50.72787,500——
2012-07-20$50.44$51.231,131,400——
2012-07-19$49.98$50.761,553,800——
2012-07-18$50.22$51.001,074,100——
2012-07-17$49.95$50.731,299,500——
2012-07-16$50.00$50.78861,300——
2012-07-13$50.14$50.92600,500——
2012-07-12$49.65$50.42582,000——
2012-07-11$49.86$50.64627,700——
2012-07-10$49.38$50.15720,200——
2012-07-09$50.00$50.78915,600——
2012-07-06$48.86$49.62499,900——
2012-07-05$49.59$50.36970,200——
2012-07-03$49.81$50.591,558,300——
2012-07-02$48.38$49.131,178,100——
2012-06-29$47.86$48.611,625,500——
2012-06-28$45.78$46.49907,200——
2012-06-27$45.38$46.09903,800——
2012-06-26$44.70$45.401,124,200——
2012-06-25$43.76$44.44735,000——
2012-06-22$44.60$45.30987,900——
2012-06-21$44.44$45.131,260,300——
2012-06-20$46.65$47.381,362,900——
2012-06-19$46.07$46.791,009,300——
2012-06-18$45.29$46.001,187,400——
2012-06-15$45.18$45.881,030,200——
2012-06-14$44.53$45.221,957,700——
2012-06-13$44.32$45.01910,800——
2012-06-12$45.90$46.62680,700——
2012-06-11$45.16$45.861,149,200——
2012-06-08$46.18$46.901,238,600——
2012-06-07$46.21$46.93844,900——
2012-06-06$46.86$47.591,072,600——
2012-06-05$45.41$46.121,009,100——
2012-06-04$44.37$45.061,416,400——
2012-06-01$44.48$45.17885,500——
2012-05-31$46.22$46.941,032,200——
2012-05-30$47.58$48.32884,600——
2012-05-29$48.68$49.26598,800——
2012-05-25$47.79$48.36510,100——
2012-05-24$47.99$48.56624,400——
2012-05-23$48.35$48.92897,000——
2012-05-22$47.80$48.371,113,400——
2012-05-21$48.06$48.631,360,700——
2012-05-18$46.55$47.10799,100——
2012-05-17$47.40$47.961,813,100——
2012-05-16$48.50$49.071,195,200——
2012-05-15$48.42$48.991,034,600——
2012-05-14$49.07$49.651,171,500——
2012-05-11$49.53$50.12746,000——
2012-05-10$49.46$50.051,354,900——
2012-05-09$49.53$50.122,013,700——
2012-05-08$49.52$50.112,079,100——
2012-05-07$48.22$48.791,077,800——
2012-05-04$48.69$49.271,239,200——
2012-05-03$50.09$50.68977,900——
2012-05-02$51.67$52.28826,500——
2012-05-01$51.93$52.541,089,300——
2012-04-30$51.63$52.241,103,900——
2012-04-27$51.25$51.861,656,200——
2012-04-26$50.68$51.281,574,400——
2012-04-25$51.88$52.491,173,200——
2012-04-24$50.95$51.551,002,200——
2012-04-23$50.99$51.59717,500——
2012-04-20$51.27$51.881,029,100——
2012-04-19$51.55$52.161,013,300——
2012-04-18$51.91$52.521,575,700——
2012-04-17$51.60$52.21839,900——
2012-04-16$50.91$51.511,122,500——
2012-04-13$52.48$53.10656,800——
2012-04-12$53.41$54.041,612,000——
2012-04-11$51.00$51.601,172,100——
2012-04-10$51.50$52.111,829,900——
2012-04-09$53.52$54.151,137,500——
2012-04-05$53.90$54.54481,600——
2012-04-04$54.39$55.03733,000——
2012-04-03$54.86$55.51912,700——
2012-04-02$54.38$55.02793,500——
2012-03-30$53.89$54.53860,100——
2012-03-29$53.15$53.781,235,000——
2012-03-28$53.24$53.871,084,500——
2012-03-27$53.32$53.951,022,300——
2012-03-26$53.97$54.61677,000——
2012-03-23$53.44$54.07511,200——
2012-03-22$52.27$52.891,048,500——
2012-03-21$53.05$53.681,179,000——
2012-03-20$53.60$54.23935,500——
2012-03-19$55.49$56.15557,400——
2012-03-16$55.58$56.24997,700——
2012-03-15$54.01$54.65495,400——
2012-03-14$53.57$54.20444,400——
2012-03-13$54.44$55.08472,800——
2012-03-12$53.40$54.03821,000——
2012-03-09$54.85$55.50536,000——
2012-03-08$54.16$54.80713,000——
2012-03-07$53.65$54.28534,000——
2012-03-06$53.35$53.98657,000——
2012-03-05$54.35$54.99887,900——
2012-03-02$54.00$54.64784,100——
2012-03-01$54.64$55.29753,800——
2012-02-29$54.27$54.91896,700——
2012-02-28$54.95$55.60816,600——
2012-02-27$55.25$55.75816,000——
2012-02-24$55.98$56.491,068,700——
2012-02-23$56.80$57.32735,200——
2012-02-22$56.01$56.52772,300——
2012-02-21$54.91$55.41896,000——
2012-02-17$54.89$55.391,061,100——
2012-02-16$54.27$54.761,030,200——
2012-02-15$53.49$53.981,045,900——
2012-02-14$54.05$54.54759,600——
2012-02-13$54.18$54.67935,300——
2012-02-10$52.74$53.22580,000——
2012-02-09$52.45$52.93595,200——
2012-02-08$52.90$53.38486,400——
2012-02-07$52.46$52.94401,800——
2012-02-06$52.27$52.75575,100——
2012-02-03$51.23$51.701,004,100——
2012-02-02$50.30$50.76812,500——
2012-02-01$50.39$50.85999,500——
2012-01-31$48.59$49.03755,600——
2012-01-30$48.62$49.06656,800——
2012-01-27$48.54$48.98763,300——
2012-01-26$47.10$47.53662,800——
2012-01-25$47.98$48.42534,800——
2012-01-24$47.64$48.07499,700——
2012-01-23$47.57$48.00833,200——
2012-01-20$47.80$48.23766,800——
2012-01-19$48.38$48.82682,800——
2012-01-18$47.92$48.36692,600——
2012-01-17$46.49$46.91680,600——
2012-01-13$46.30$46.72351,500——
2012-01-12$46.92$47.35967,600——
2012-01-11$47.40$47.83700,900——
2012-01-10$47.66$48.09396,100——
2012-01-09$47.11$47.54421,400——
2012-01-06$47.21$47.64648,200——
2012-01-05$47.12$47.55645,000——
2012-01-04$46.94$47.37492,800——
2012-01-03$47.21$47.64597,400——