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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.91$16.871,590,000——
2019-12-30$14.90$16.861,018,900——
2019-12-27$14.88$16.83674,900——
2019-12-26$15.09$17.07404,200——
2019-12-24$15.14$17.13286,500——
2019-12-23$15.09$17.07952,300——
2019-12-20$14.75$16.692,785,600——
2019-12-19$15.08$17.061,333,800——
2019-12-18$15.05$17.031,287,500——
2019-12-17$14.81$16.751,569,200——
2019-12-16$14.31$16.191,007,700——
2019-12-13$14.19$16.051,479,900——
2019-12-12$14.43$16.321,707,700——
2019-12-11$13.47$15.24739,600——
2019-12-10$13.16$14.89572,100——
2019-12-09$13.36$15.11952,000——
2019-12-06$13.69$15.491,408,300——
2019-12-05$13.24$14.981,924,300——
2019-12-04$13.41$15.171,541,600——
2019-12-03$13.19$14.921,424,000——
2019-12-02$13.56$15.341,940,400——
2019-11-29$13.41$15.17313,500——
2019-11-27$13.77$15.58739,400——
2019-11-26$13.58$15.36780,300——
2019-11-25$13.99$15.83790,400——
2019-11-22$13.48$15.25852,800——
2019-11-21$13.55$15.331,132,200——
2019-11-20$13.32$15.071,083,500——
2019-11-19$13.34$15.091,073,400——
2019-11-18$13.41$15.17711,900——
2019-11-15$13.72$15.52955,500——
2019-11-14$13.44$15.20708,000——
2019-11-13$13.46$15.23766,800——
2019-11-12$14.06$15.911,061,000——
2019-11-11$14.01$15.85660,500——
2019-11-08$14.29$16.171,015,700——
2019-11-07$14.43$16.321,430,900——
2019-11-06$14.40$16.291,523,300——
2019-11-05$14.57$16.481,923,100——
2019-11-04$14.88$16.8320,401,800——
2019-11-01$14.65$16.572,733,700——
2019-10-31$14.16$16.024,320,100——
2019-10-30$13.58$15.361,171,400——
2019-10-29$13.99$15.83990,800——
2019-10-28$13.71$15.51784,900——
2019-10-25$13.87$15.69978,900——
2019-10-24$13.73$15.53929,500——
2019-10-23$14.20$16.06892,300——
2019-10-22$14.02$15.861,119,700——
2019-10-21$13.62$15.411,004,500——
2019-10-18$13.29$15.031,378,100——
2019-10-17$13.76$15.57879,600——
2019-10-16$13.99$15.831,013,100——
2019-10-15$14.06$15.91821,500——
2019-10-14$14.20$16.06879,200——
2019-10-11$14.24$16.111,164,700——
2019-10-10$13.48$15.251,336,400——
2019-10-09$13.04$14.75942,100——
2019-10-08$12.49$14.131,433,200——
2019-10-07$12.84$14.531,145,800——
2019-10-04$13.04$14.75600,700——
2019-10-03$13.27$15.011,031,000——
2019-10-02$13.08$14.801,088,300——
2019-10-01$13.08$14.801,351,600——
2019-09-30$13.55$15.331,348,800——
2019-09-27$13.30$15.051,230,900——
2019-09-26$13.70$15.501,034,400——
2019-09-25$13.95$15.781,179,900——
2019-09-24$13.44$15.201,367,500——
2019-09-23$14.21$16.071,147,300——
2019-09-20$13.79$15.604,093,400——
2019-09-19$13.92$15.751,831,700——
2019-09-18$14.46$16.361,881,300——
2019-09-17$14.81$16.751,160,400——
2019-09-16$15.58$17.621,561,100——
2019-09-13$14.77$16.71911,100——
2019-09-12$14.76$16.701,215,500——
2019-09-11$15.20$17.191,366,500——
2019-09-10$15.05$17.031,280,300——
2019-09-09$14.73$16.661,379,500——
2019-09-06$13.50$15.27892,800——
2019-09-05$13.50$15.271,106,300——
2019-09-04$12.94$14.641,067,300——
2019-09-03$12.39$14.02941,200——
2019-08-30$12.96$14.66669,000——
2019-08-29$13.18$14.91689,000——
2019-08-28$12.64$14.30916,700——
2019-08-27$12.29$13.901,043,300——
2019-08-26$12.44$14.071,224,200——
2019-08-23$12.55$14.201,472,100——
2019-08-22$13.28$15.021,203,700——
2019-08-21$13.28$15.02920,600——
2019-08-20$13.01$14.721,269,300——
2019-08-19$12.72$14.39944,100——
2019-08-16$12.07$13.65984,200——
2019-08-15$11.58$13.101,501,000——
2019-08-14$11.93$13.501,466,600——
2019-08-13$12.59$14.241,344,700——
2019-08-12$12.38$14.00907,100——
2019-08-09$12.35$13.971,123,200——
2019-08-08$13.09$14.81769,400——
2019-08-07$13.02$14.731,313,800——
2019-08-06$12.97$14.671,043,900——
2019-08-05$13.50$15.271,328,600——
2019-08-02$14.39$16.281,024,300——
2019-08-01$15.03$17.002,144,400——
2019-07-31$15.45$17.481,896,000——
2019-07-30$15.48$17.511,703,400——
2019-07-29$14.98$16.951,828,500——
2019-07-26$16.08$18.192,691,500——
2019-07-25$15.64$17.693,416,000——
2019-07-24$19.32$21.86895,400——
2019-07-23$18.86$21.34952,900——
2019-07-22$18.63$21.081,425,000——
2019-07-19$17.90$20.251,231,800——
2019-07-18$18.10$20.481,733,700——
2019-07-17$17.98$20.34988,100——
2019-07-16$18.88$21.36971,800——
2019-07-15$19.05$21.551,197,000——
2019-07-12$19.55$22.121,554,400——
2019-07-11$20.18$22.83781,800——
2019-07-10$20.32$22.991,712,000——
2019-07-09$19.60$22.171,461,400——
2019-07-08$19.42$21.971,027,300——
2019-07-05$19.85$22.46440,000——
2019-07-03$19.76$22.35453,000——
2019-07-02$19.74$22.331,285,000——
2019-07-01$20.15$22.791,014,300——
2019-06-28$20.39$23.071,779,900——
2019-06-27$19.56$22.131,059,700——
2019-06-26$19.69$22.271,233,500——
2019-06-25$19.05$21.551,295,300——
2019-06-24$18.57$21.011,234,300——
2019-06-21$19.12$21.632,186,600——
2019-06-20$19.30$21.831,099,200——
2019-06-19$19.41$21.961,369,000——
2019-06-18$18.37$20.781,016,700——
2019-06-17$17.64$19.961,108,300——
2019-06-14$16.63$18.811,093,100——
2019-06-13$17.21$19.471,336,900——
2019-06-12$16.28$18.42887,400——
2019-06-11$17.17$19.42813,200——
2019-06-10$17.15$19.401,000,400——
2019-06-07$16.53$18.701,522,400——
2019-06-06$16.38$18.531,088,400——
2019-06-05$16.82$19.03733,300——
2019-06-04$16.72$18.91810,900——
2019-06-03$16.34$18.481,181,500——
2019-05-31$16.40$18.55800,600——
2019-05-30$16.57$18.74751,600——
2019-05-29$16.92$19.14878,000——
2019-05-28$16.67$18.86959,200——
2019-05-24$16.79$18.99560,300——
2019-05-23$16.92$19.141,172,500——
2019-05-22$17.70$20.021,240,300——
2019-05-21$18.53$20.96930,100——
2019-05-20$18.55$20.98556,700——
2019-05-17$18.42$20.84660,800——
2019-05-16$18.98$21.47742,200——
2019-05-15$19.13$21.641,008,400——
2019-05-14$18.37$20.78662,400——
2019-05-13$17.65$19.971,295,000——
2019-05-10$18.71$21.171,246,900——
2019-05-09$19.02$21.521,082,300——
2019-05-08$19.35$21.891,258,000——
2019-05-07$19.20$21.721,341,600——
2019-05-06$19.61$22.18917,700——
2019-05-03$19.15$21.66845,500——
2019-05-02$19.41$21.961,214,100——
2019-05-01$19.46$22.011,734,500——
2019-04-30$19.20$21.722,007,400——
2019-04-29$17.31$19.581,496,600——
2019-04-26$17.24$19.501,723,500——
2019-04-25$16.98$19.211,067,600——
2019-04-24$17.45$19.741,458,800——
2019-04-23$17.92$20.271,297,400——
2019-04-22$17.85$20.191,272,900——
2019-04-18$17.25$19.511,024,200——
2019-04-17$17.22$19.48718,800——
2019-04-16$17.06$19.301,192,200——
2019-04-15$16.70$18.89467,000——
2019-04-12$16.82$19.031,085,500——
2019-04-11$16.91$19.13768,200——
2019-04-10$16.95$19.171,100,000——
2019-04-09$16.58$18.76960,500——
2019-04-08$16.92$19.141,014,600——
2019-04-05$16.36$18.511,490,800——
2019-04-04$15.39$17.41760,700——
2019-04-03$15.25$17.251,656,300——
2019-04-02$15.77$17.84748,900——
2019-04-01$16.15$18.27752,000——
2019-03-29$15.77$17.84898,400——
2019-03-28$15.99$18.09732,100——
2019-03-27$15.63$17.68964,700——
2019-03-26$15.99$18.09934,100——
2019-03-25$15.74$17.81971,800——
2019-03-22$15.56$17.60934,600——
2019-03-21$16.82$19.03786,100——
2019-03-20$16.67$18.86748,600——
2019-03-19$16.49$18.65960,900——
2019-03-18$16.87$19.081,435,500——
2019-03-15$15.81$17.882,427,800——
2019-03-14$15.60$17.651,452,800——
2019-03-13$15.22$17.221,323,900——
2019-03-12$14.95$16.91889,000——
2019-03-11$14.44$16.341,061,000——
2019-03-08$14.07$15.92880,800——
2019-03-07$14.36$16.24766,200——
2019-03-06$14.80$16.741,337,000——
2019-03-05$14.96$16.921,708,400——
2019-03-04$15.28$17.292,271,900——
2019-03-01$15.47$17.501,637,500——
2019-02-28$15.45$17.481,400,600——
2019-02-27$15.69$17.751,135,700——
2019-02-26$15.99$18.09915,100——
2019-02-25$16.12$18.241,716,800——
2019-02-22$15.80$17.87734,400——
2019-02-21$15.96$18.05948,900——
2019-02-20$16.61$18.791,441,600——
2019-02-19$16.24$18.371,318,600——
2019-02-15$16.65$18.841,399,500——
2019-02-14$16.12$18.241,839,800——
2019-02-13$15.46$17.491,273,700——
2019-02-12$15.26$17.26902,700——
2019-02-11$15.18$17.171,020,800——
2019-02-08$14.83$16.78999,100——
2019-02-07$15.03$17.001,020,100——
2019-02-06$15.71$17.771,024,700——
2019-02-05$15.64$17.69845,300——
2019-02-04$16.01$18.11754,400——
2019-02-01$15.88$17.96817,600——
2019-01-31$15.69$17.75831,800——
2019-01-30$15.80$17.87634,100——
2019-01-29$15.49$17.52646,500——
2019-01-28$15.40$17.42602,500——
2019-01-25$16.18$18.30748,100——
2019-01-24$15.60$17.65361,000——
2019-01-23$15.05$17.03874,300——
2019-01-22$15.97$18.071,852,400——
2019-01-18$15.90$17.99820,700——
2019-01-17$15.61$17.66895,100——
2019-01-16$15.39$17.411,101,000——
2019-01-15$15.79$17.86567,800——
2019-01-14$15.81$17.881,238,000——
2019-01-11$15.76$17.831,141,800——
2019-01-10$15.47$17.501,290,600——
2019-01-09$15.43$17.461,008,000——
2019-01-08$15.05$17.031,684,500——
2019-01-07$14.47$16.371,557,900——
2019-01-04$13.58$15.361,543,000——
2019-01-03$12.80$14.481,943,700——
2019-01-02$12.64$14.302,088,600——