Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oceaneering International (NY: OII )

22.89 +0.37 (+1.64%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 30, 2004 3.203 3.242 3.088 3.088 1,110,879 -0.11(-3.48%)
Apr 29, 2004 3.264 3.307 3.165 3.199 659,726 -0.10(-3.14%)
Apr 28, 2004 3.396 3.396 3.296 3.303 453,873 -0.11(-3.26%)
Apr 27, 2004 3.385 3.448 3.381 3.414 755,398 +0.01(+0.42%)
Apr 26, 2004 3.374 3.434 3.373 3.400 467,022 +0.04(+1.08%)
Apr 23, 2004 3.418 3.429 3.348 3.363 612,117 -0.05(-1.42%)
Apr 22, 2004 3.314 3.465 3.314 3.412 846,988 +0.11(+3.48%)
Apr 21, 2004 3.286 3.307 3.265 3.297 559,067 -0.00(-0.07%)
Apr 20, 2004 3.418 3.444 3.296 3.299 368,177 -0.10(-3.08%)
Apr 19, 2004 3.429 3.474 3.388 3.404 640,229 -0.02(-0.48%)
Apr 16, 2004 3.385 3.425 3.367 3.421 569,042 +0.04(+1.08%)
Apr 15, 2004 3.358 3.407 3.358 3.384 848,802 +0.03(+1.02%)
Apr 14, 2004 3.352 3.358 3.330 3.350 758,118 -0.01(-0.39%)
Apr 13, 2004 3.357 3.373 3.341 3.363 1,108,159 +0.01(+0.20%)
Apr 12, 2004 3.336 3.386 3.336 3.357 598,061 +0.02(+0.63%)
Apr 08, 2004 3.310 3.373 3.310 3.336 800,740 +0.03(+1.00%)
Apr 07, 2004 3.330 3.330 3.271 3.303 804,820 -0.03(-0.83%)
Apr 06, 2004 3.327 3.359 3.316 3.330 1,104,078 +0.00(+0.10%)
Apr 05, 2004 3.390 3.398 3.292 3.327 1,087,755 -0.04(-1.21%)
Apr 02, 2004 3.288 3.373 3.283 3.368 984,828 +0.10(+3.11%)
Apr 01, 2004 3.358 3.389 3.253 3.266 867,392 -0.09(-2.73%)
Mar 31, 2004 3.286 3.371 3.286 3.358 1,253,706 +0.07(+2.15%)
Mar 30, 2004 3.198 3.292 3.190 3.287 1,558,405 +0.09(+2.79%)
Mar 29, 2004 3.237 3.254 3.179 3.198 1,250,079 -0.01(-0.34%)
Mar 26, 2004 3.231 3.253 3.176 3.209 1,279,098 -0.03(-1.02%)
Mar 25, 2004 3.248 3.253 3.223 3.242 748,143 -0.01(-0.34%)
Mar 24, 2004 3.352 3.361 3.243 3.253 1,359,807 -0.11(-3.28%)
Mar 23, 2004 3.398 3.402 3.335 3.363 1,727,984 -0.03(-1.01%)
Mar 22, 2004 3.442 3.446 3.363 3.398 1,862,650 -0.04(-1.25%)
Mar 19, 2004 3.512 3.520 3.441 3.441 1,514,876 -0.05(-1.42%)
Mar 18, 2004 3.536 3.554 3.446 3.490 1,258,694 -0.05(-1.31%)
Mar 17, 2004 3.308 3.622 3.231 3.536 7,238,400 -0.17(-4.70%)
Mar 16, 2004 3.744 3.755 3.678 3.711 409,438 -0.03(-0.77%)
Mar 15, 2004 3.771 3.793 3.738 3.739 448,432 -0.05(-1.22%)
Mar 12, 2004 3.689 3.810 3.634 3.786 1,406,509 +0.12(+3.40%)
Mar 11, 2004 3.792 3.792 3.657 3.661 1,054,655 -0.13(-3.46%)
Mar 10, 2004 3.992 3.992 3.747 3.792 1,647,275 -0.21(-5.31%)
Mar 09, 2004 3.970 4.007 3.970 4.005 1,055,108 +0.03(+0.83%)
Mar 08, 2004 3.970 3.995 3.931 3.972 674,235 +0.01(+0.19%)
Mar 05, 2004 3.970 4.007 3.951 3.964 705,521 -0.01(-0.17%)
Mar 04, 2004 3.926 3.987 3.888 3.971 846,988 +0.08(+1.95%)
Mar 03, 2004 3.782 3.911 3.725 3.895 863,312 +0.11(+2.82%)
Mar 02, 2004 3.837 3.837 3.788 3.788 574,029 -0.05(-1.29%)
Mar 01, 2004 3.768 3.860 3.750 3.837 541,837 +0.07(+1.81%)
Feb 27, 2004 3.777 3.803 3.756 3.769 632,067 -0.02(-0.49%)
Feb 26, 2004 3.716 3.814 3.700 3.788 864,218 +0.07(+1.93%)
Feb 25, 2004 3.567 3.727 3.561 3.716 955,809 +0.16(+4.37%)
Feb 24, 2004 3.595 3.634 3.557 3.561 896,865 -0.02(-0.65%)
Feb 23, 2004 3.584 3.627 3.566 3.584 978,480 +0.00(+0.00%)
Feb 20, 2004 3.584 3.617 3.507 3.584 1,331,695 +0.12(+3.34%)
Feb 19, 2004 3.418 3.503 3.396 3.468 1,174,358 -0.07(-1.87%)
Feb 18, 2004 3.562 3.572 3.523 3.534 515,538 -0.04(-1.08%)
Feb 17, 2004 3.529 3.634 3.529 3.573 522,793 +0.04(+1.25%)
Feb 13, 2004 3.566 3.578 3.511 3.529 574,483 -0.04(-1.08%)
Feb 12, 2004 3.476 3.571 3.474 3.567 934,045 +0.09(+2.63%)
Feb 11, 2004 3.463 3.485 3.418 3.476 1,552,057 -0.00(-0.10%)
Feb 10, 2004 3.369 3.479 3.364 3.479 1,449,584 +0.12(+3.44%)
Feb 09, 2004 3.319 3.391 3.314 3.363 1,482,684 +0.03(+0.83%)
Feb 06, 2004 3.374 3.374 3.320 3.336 1,080,500 -0.04(-1.27%)
Feb 05, 2004 3.380 3.409 3.350 3.379 898,225 +0.00(+0.13%)
Feb 04, 2004 3.391 3.424 3.360 3.374 1,218,793 -0.03(-0.97%)
Feb 03, 2004 3.441 3.459 3.399 3.407 911,828 -0.05(-1.50%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.