Oceaneering International Stock Price History
NYSE: OIIEnergyOilfield Services/EquipmentUSD
44.81+0.23 (+0.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OII price history at a glance
The price history for Oceaneering International (OII) on this page begins on October 27, 1975, when the stock closed at $2.97; it most recently closed at $44.81 on October 5, 2026. The highest price in this record is $87.64, reached on October 21, 2013; the latest close is 48.9% below that peak. Across the 50 complete calendar years in the table, OII finished higher in 27 and lower in 23. Its best year was 1989 (+300.0%) and its worst was 2008 (-58.6%).
Over roughly 51 years the share price changed +1409.4%, a 5.5% compound annual price return (excluding dividends). In the last 12 months alone, OII has gained 90.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1975
- $87.64
- Date of high
- Oct 21, 2013
- Low since 1975
- $0.2188
- Date of low
- Apr 28, 1986
- 52-week high
- $54.25
- 52-week low
- $22.02
- Last close
- $44.81
OII returns
1 week
+1.11%
1 month
-7.59%
3 months
+6.44%
6 months
+23.78%
Year to date
+86.48%
1 year
+90.84%
3 years
+78.81%
5 years
+193.07%
OII price return, excluding dividends.
OII annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 44.81 | +80.32% |
| 2025 | 24.85 | -9.37% |
| 2024 | 27.42 | +28.85% |
| 2023 | 21.28 | +21.67% |
| 2022 | 17.49 | +54.64% |
| 2021 | 11.31 | +42.26% |
| 2020 | 7.95 | -47.39% |
| 2019 | 15.11 | +11.27% |
| 2018 | 13.58 | -35.76% |
| 2017 | 21.14 | -25.06% |
| 2016 | 28.21 | -24.81% |
| 2015 | 37.52 | -36.24% |
| 2014 | 58.85 | -24.57% |
| 2013 | 78.02 | +36.09% |
| 2012 | 57.33 | +24.28% |
| 2011 | 46.13 | +25.30% |
| 2010 | 36.82 | +25.82% |
| 2009 | 29.26 | +92.88% |
| 2008 | 15.17 | -58.65% |
| 2007 | 36.69 | +84.81% |
| 2006 | 19.85 | +59.50% |
| 2005 | 12.45 | +33.39% |
| 2004 | 9.33 | +34.78% |
| 2003 | 6.92 | +11.88% |
| 2002 | 6.19 | +12.76% |
| 2001 | 5.49 | +12.93% |
| 2000 | 4.86 | +30.13% |
| 1999 | 3.73 | -0.42% |
| 1998 | 3.75 | -22.58% |
| 1997 | 4.84 | +21.09% |
| 1996 | 4.00 | +24.27% |
| 1995 | 3.22 | +25.61% |
| 1994 | 2.56 | -24.77% |
| 1993 | 3.41 | +5.83% |
| 1992 | 3.22 | +43.06% |
| 1991 | 2.25 | -13.25% |
| 1990 | 2.59 | -3.49% |
| 1989 | 2.69 | +299.99% |
| 1988 | 0.6719 | -2.27% |
| 1987 | 0.6875 | +144.40% |
| 1986 | 0.2813 | -43.74% |
| 1985 | 0.50 | -44.83% |
| 1984 | 0.9063 | -42.00% |
| 1983 | 1.56 | -47.37% |
| 1982 | 2.97 | -36.67% |
| 1981 | 4.69 | -8.54% |
| 1980 | 5.13 | +290.48% |
| 1979 | 1.31 | 0.00% |
| 1978 | 1.31 | -22.22% |
| 1977 | 1.69 | +22.73% |
| 1976 | 1.38 | -40.54% |
| 1975* | 2.31 | -22.11% |
* Partial year: the record begins after the start of 1975; return measured from the first available close.
2026 return is year to date.
OII daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.64 | 45.30 | 44.67 | 44.81 | +0.52% | |
| 44.16 | 44.94 | 43.67 | 44.58 | +2.01% | |
| 44.81 | 45.11 | 43.64 | 43.70 | -2.82% | |
| 46.36 | 46.36 | 44.09 | 44.97 | -1.51% | |
| 44.20 | 46.50 | 43.95 | 45.66 | +3.02% | |
| 44.22 | 45.14 | 43.86 | 44.32 | -0.09% | |
| 43.38 | 44.68 | 43.13 | 44.36 | +1.67% | |
| 44.20 | 44.55 | 43.27 | 43.63 | -1.33% | |
| 45.11 | 45.52 | 43.62 | 44.22 | -3.53% | |
| 46.66 | 47.01 | 45.67 | 45.84 | -0.91% | |
| 46.28 | 47.50 | 46.21 | 46.26 | -0.88% | |
| 46.93 | 46.94 | 45.70 | 46.67 | +0.93% | |
| 46.35 | 46.49 | 45.37 | 46.24 | +0.28% | |
| 45.40 | 46.33 | 45.26 | 46.11 | +0.39% | |
| 46.26 | 46.50 | 45.32 | 45.93 | -0.78% | |
| 46.15 | 46.46 | 45.18 | 46.29 | +0.19% | |
| 47.00 | 47.57 | 46.01 | 46.20 | -0.88% | |
| 47.38 | 47.72 | 45.54 | 46.61 | -2.24% | |
| 46.86 | 48.29 | 46.52 | 47.68 | +2.41% | |
| 50.41 | 50.41 | 46.16 | 46.56 | -8.87% | |
| 50.88 | 51.40 | 50.51 | 51.09 | +1.03% | |
| 49.03 | 51.06 | 49.01 | 50.57 | +4.29% | |
| 50.79 | 51.47 | 48.45 | 48.49 | -4.32% | |
| 52.02 | 52.03 | 50.56 | 50.68 | -1.40% | |
| 51.33 | 51.97 | 50.99 | 51.40 | -0.73% | |
| 51.81 | 52.45 | 51.25 | 51.78 | +0.29% | |
| 51.25 | 52.38 | 50.52 | 51.63 | +0.60% | |
| 52.07 | 52.70 | 51.18 | 51.32 | -0.85% | |
| 51.91 | 52.20 | 50.76 | 51.76 | +2.31% | |
| 50.69 | 51.78 | 50.00 | 50.59 | -1.21% | |
| 49.27 | 51.56 | 49.04 | 51.21 | +3.20% | |
| 49.50 | 49.88 | 48.15 | 49.62 | -0.58% | |
| 50.66 | 52.18 | 49.89 | 49.91 | -1.09% | |
| 52.49 | 53.37 | 49.87 | 50.46 | -4.79% | |
| 52.90 | 53.85 | 51.88 | 53.00 | +0.97% | |
| 53.03 | 53.59 | 51.26 | 52.49 | -0.38% | |
| 53.64 | 54.00 | 52.46 | 52.69 | -0.77% | |
| 53.91 | 54.00 | 52.12 | 53.10 | -1.87% | |
| 52.36 | 54.25 | 51.95 | 54.11 | +3.66% | |
| 51.44 | 53.10 | 51.26 | 52.20 | +1.66% | |
| 50.78 | 51.69 | 50.39 | 51.35 | +0.65% | |
| 51.03 | 51.42 | 49.78 | 51.02 | +0.51% | |
| 51.41 | 52.00 | 50.55 | 50.76 | -0.70% | |
| 48.52 | 51.14 | 48.47 | 51.12 | +6.57% | |
| 48.81 | 49.28 | 47.93 | 47.97 | -2.60% | |
| 49.25 | 50.10 | 48.84 | 49.25 | +2.45% | |
| 50.42 | 50.46 | 48.04 | 48.07 | -4.68% | |
| 48.48 | 50.60 | 48.34 | 50.43 | +3.51% | |
| 48.12 | 49.27 | 47.01 | 48.72 | -0.12% | |
| 48.44 | 48.99 | 47.14 | 48.78 | +2.39% | |
| 46.84 | 48.24 | 46.58 | 47.64 | +2.28% | |
| 49.01 | 50.14 | 46.57 | 46.58 | -2.94% | |
| 51.82 | 52.14 | 47.56 | 47.99 | -8.01% | |
| 51.61 | 53.98 | 51.10 | 52.17 | -1.06% | |
| 48.26 | 53.10 | 47.66 | 52.73 | +9.81% | |
| 47.22 | 51.48 | 46.49 | 48.02 | +6.71% | |
| 45.13 | 45.91 | 44.85 | 45.00 | +0.78% | |
| 43.50 | 45.14 | 42.86 | 44.65 | +4.27% | |
| 42.22 | 43.58 | 42.06 | 42.82 | +1.28% | |
| 42.43 | 42.94 | 41.42 | 42.28 | -0.05% | |
| 42.50 | 43.15 | 42.15 | 42.30 | -0.84% | |
| 43.51 | 43.61 | 41.92 | 42.66 | -1.43% | |
| 43.96 | 44.22 | 42.54 | 43.28 | +0.14% | |
| 42.42 | 43.92 | 42.42 | 43.22 | +2.66% | |
| 40.62 | 42.31 | 40.50 | 42.10 | +3.49% | |
| 41.10 | 41.36 | 40.57 | 40.68 | -1.19% | |
| 40.23 | 41.49 | 40.23 | 41.17 | +3.23% | |
| 38.97 | 40.04 | 38.83 | 39.88 | +2.57% | |
| 38.53 | 40.15 | 38.53 | 38.88 | +0.99% | |
| 39.52 | 40.01 | 37.89 | 38.50 | -2.26% | |
| 40.43 | 40.79 | 39.38 | 39.39 | -2.79% | |
| 39.73 | 41.15 | 39.63 | 40.52 | +2.50% | |
| 39.91 | 40.66 | 39.16 | 39.53 | -1.25% | |
| 39.22 | 40.03 | 38.65 | 40.03 | +1.68% | |
| 36.50 | 39.41 | 36.36 | 39.37 | +8.49% | |
| 35.51 | 36.37 | 34.80 | 36.29 | +0.03% | |
| 35.67 | 36.86 | 35.67 | 36.28 | +0.25% | |
| 36.06 | 36.50 | 35.09 | 36.19 | +0.36% | |
| 36.42 | 36.42 | 35.18 | 36.06 | +1.58% | |
| 37.40 | 37.50 | 35.07 | 35.50 | -4.85% | |
| 37.69 | 38.24 | 37.12 | 37.31 | -1.53% | |
| 39.05 | 39.50 | 37.83 | 37.89 | -3.81% | |
| 39.50 | 39.84 | 38.88 | 39.39 | -1.03% | |
| 39.96 | 40.17 | 39.18 | 39.80 | +1.27% | |
| 39.10 | 40.21 | 39.00 | 39.30 | +0.74% | |
| 39.22 | 39.50 | 37.84 | 39.01 | -0.46% | |
| 37.96 | 39.61 | 37.96 | 39.19 | +5.49% | |
| 39.53 | 39.53 | 36.70 | 37.15 | -6.61% | |
| 37.62 | 39.93 | 37.49 | 39.78 | +4.71% | |
| 38.53 | 38.80 | 37.85 | 37.99 | -1.76% | |
| 37.74 | 38.97 | 37.73 | 38.67 | +3.29% | |
| 38.33 | 38.43 | 36.34 | 37.44 | -2.07% | |
| 38.21 | 38.91 | 37.53 | 38.23 | -0.16% | |
| 38.84 | 39.37 | 37.88 | 38.29 | -1.29% | |
| 38.27 | 38.83 | 37.03 | 38.79 | -0.67% | |
| 38.88 | 39.99 | 38.63 | 39.05 | +0.72% | |
| 38.21 | 39.00 | 37.43 | 38.77 | +0.75% | |
| 38.72 | 38.78 | 37.44 | 38.48 | +0.21% | |
| 38.00 | 38.83 | 38.00 | 38.40 | +1.03% | |
| 38.73 | 38.73 | 37.64 | 38.01 | -1.38% | |
| 37.51 | 39.07 | 37.40 | 38.54 | +1.85% | |
| 38.10 | 38.42 | 36.63 | 37.84 | -2.27% | |
| 39.00 | 39.77 | 38.02 | 38.72 | -0.39% | |
| 38.17 | 38.96 | 37.54 | 38.87 | +2.10% | |
| 38.12 | 38.74 | 37.64 | 38.07 | +0.37% | |
| 36.96 | 38.10 | 36.96 | 37.93 | +3.80% | |
| 36.71 | 37.35 | 36.44 | 36.54 | -0.11% | |
| 37.07 | 37.08 | 35.42 | 36.58 | -1.32% | |
| 36.61 | 37.42 | 36.11 | 37.07 | -1.57% | |
| 37.45 | 38.12 | 37.11 | 37.66 | +0.83% | |
| 37.00 | 37.37 | 36.46 | 37.35 | +0.76% | |
| 37.50 | 37.83 | 36.05 | 37.07 | -1.25% | |
| 36.01 | 37.90 | 35.59 | 37.54 | +4.28% | |
| 37.75 | 37.80 | 35.44 | 36.00 | -4.15% | |
| 38.38 | 38.92 | 37.05 | 37.56 | -1.13% | |
| 37.58 | 38.34 | 37.10 | 37.99 | +1.71% | |
| 37.67 | 38.38 | 37.04 | 37.35 | -1.74% | |
| 36.25 | 40.12 | 34.95 | 38.01 | -1.20% | |
| 38.41 | 39.49 | 37.43 | 38.47 | +1.72% | |
| 37.34 | 38.12 | 37.17 | 37.82 | +1.94% | |
| 37.50 | 38.03 | 36.60 | 37.10 | -0.93% | |
| 35.79 | 39.06 | 35.50 | 37.45 | +1.96% | |
| 35.62 | 36.83 | 35.61 | 36.73 | +2.68% | |
| 35.81 | 36.09 | 34.72 | 35.77 | -0.45% | |
| 37.29 | 37.29 | 35.86 | 35.93 | -4.01% | |
| 36.45 | 37.50 | 36.06 | 37.43 | +3.40% | |
| 36.13 | 36.71 | 35.70 | 36.20 | -0.69% | |
| 36.52 | 37.54 | 36.36 | 36.45 | +0.36% | |
| 35.75 | 36.53 | 34.86 | 36.32 | -3.12% | |
| 36.50 | 37.77 | 36.20 | 37.49 | +2.46% | |
| 35.57 | 36.88 | 35.42 | 36.59 | +2.90% | |
| 33.99 | 35.96 | 33.64 | 35.56 | +3.46% | |
| 34.90 | 35.66 | 34.14 | 34.37 | -3.10% | |
| 34.98 | 36.09 | 34.86 | 35.47 | +2.93% | |
| 36.87 | 37.01 | 34.27 | 34.46 | -5.15% | |
| 36.32 | 36.73 | 36.13 | 36.33 | -0.52% | |
| 35.93 | 36.94 | 35.80 | 36.52 | +1.08% | |
| 36.70 | 37.15 | 36.07 | 36.13 | -2.88% | |
| 35.92 | 37.49 | 35.92 | 37.20 | +2.51% | |
| 34.71 | 36.50 | 34.66 | 36.29 | +3.80% | |
| 35.05 | 35.53 | 34.15 | 34.96 | -0.31% | |
| 33.25 | 35.26 | 33.19 | 35.07 | +3.54% | |
| 34.42 | 34.90 | 33.84 | 33.87 | -1.97% | |
| 34.08 | 34.98 | 34.08 | 34.55 | +2.55% | |
| 33.41 | 34.13 | 32.75 | 33.69 | +1.23% | |
| 34.93 | 35.11 | 32.84 | 33.28 | -6.09% | |
| 35.51 | 35.99 | 34.65 | 35.44 | +0.28% | |
| 35.91 | 36.72 | 35.07 | 35.34 | -2.21% | |
| 34.51 | 36.66 | 34.31 | 36.14 | +3.29% | |
| 33.54 | 35.24 | 32.76 | 34.99 | +2.28% | |
| 34.00 | 34.50 | 33.40 | 34.21 | -0.67% | |
| 35.25 | 35.28 | 33.80 | 34.44 | -1.99% | |
| 35.01 | 36.00 | 34.83 | 35.14 | -0.09% | |
| 35.46 | 35.71 | 34.01 | 35.17 | -1.95% | |
| 36.15 | 36.38 | 34.61 | 35.87 | +1.04% | |
| 37.22 | 37.49 | 35.04 | 35.50 | -5.51% | |
| 37.13 | 37.81 | 36.52 | 37.57 | -0.92% | |
| 38.96 | 39.00 | 37.26 | 37.92 | -2.32% | |
| 37.23 | 38.98 | 36.94 | 38.82 | +4.30% | |
| 35.24 | 37.80 | 35.10 | 37.22 | +6.98% | |
| 35.27 | 35.77 | 33.50 | 34.79 | -3.84% | |
| 33.25 | 36.41 | 33.00 | 36.18 | +9.34% | |
| 33.11 | 34.49 | 32.89 | 33.09 | +2.26% | |
| 33.25 | 33.40 | 31.79 | 32.36 | -2.38% | |
| 32.20 | 33.57 | 31.87 | 33.15 | +2.82% | |
| 34.49 | 34.57 | 31.56 | 32.24 | -5.98% | |
| 33.56 | 34.32 | 33.11 | 34.29 | +4.64% | |
| 33.58 | 33.89 | 32.55 | 32.77 | -1.18% | |
| 32.19 | 33.21 | 32.15 | 33.16 | +3.01% | |
| 30.12 | 32.37 | 30.01 | 32.19 | +8.13% | |
| 30.35 | 30.73 | 29.36 | 29.77 | -3.87% | |
| 31.36 | 31.91 | 30.39 | 30.97 | -1.37% | |
| 30.67 | 31.78 | 30.39 | 31.40 | +2.85% | |
| 29.22 | 30.72 | 29.09 | 30.53 | +1.43% | |
| 29.80 | 30.39 | 29.41 | 30.10 | -0.99% | |
| 30.47 | 31.15 | 29.74 | 30.40 | +2.46% | |
| 31.28 | 31.39 | 29.03 | 29.67 | -4.20% | |
| 29.39 | 31.44 | 29.10 | 30.97 | +6.46% | |
| 29.49 | 29.93 | 28.89 | 29.09 | -0.27% | |
| 29.00 | 29.50 | 28.87 | 29.17 | +2.57% | |
| 28.72 | 28.80 | 28.06 | 28.44 | -0.59% | |
| 27.65 | 28.87 | 27.57 | 28.61 | +7.03% | |
| 27.15 | 27.40 | 26.54 | 26.73 | -1.98% | |
| 27.25 | 27.69 | 26.86 | 27.27 | +0.74% | |
| 26.80 | 27.18 | 26.35 | 27.07 | +0.04% | |
| 27.22 | 27.48 | 26.85 | 27.06 | +0.56% | |
| 26.54 | 27.23 | 26.42 | 26.91 | +2.36% | |
| 26.60 | 26.82 | 26.04 | 26.29 | -1.65% | |
| 27.38 | 27.62 | 26.50 | 26.73 | -0.63% | |
| 25.83 | 26.92 | 25.76 | 26.90 | +4.75% | |
| 26.80 | 27.44 | 25.59 | 25.68 | -3.35% | |
| 26.26 | 26.76 | 25.77 | 26.57 | +1.53% | |
| 26.37 | 26.92 | 25.70 | 26.17 | +5.31% | |
| 24.15 | 25.00 | 23.73 | 24.85 | +3.41% | |
| 24.36 | 24.44 | 23.94 | 24.03 | -1.15% | |
| 24.27 | 24.63 | 24.27 | 24.31 | +0.70% | |
| 24.37 | 24.62 | 24.06 | 24.14 | -0.08% | |
| 24.35 | 24.48 | 24.01 | 24.16 | -0.58% | |
| 24.40 | 24.50 | 24.14 | 24.30 | -0.65% | |
| 24.81 | 24.99 | 24.32 | 24.46 | -1.53% | |
| 23.93 | 24.95 | 23.80 | 24.84 | +5.21% | |
| 23.44 | 23.94 | 23.42 | 23.61 | +1.29% | |
| 24.01 | 24.08 | 23.20 | 23.31 | -3.12% | |
| 24.24 | 24.58 | 23.87 | 24.06 | -0.41% | |
| 25.57 | 25.67 | 23.89 | 24.16 | -6.57% | |
| 26.18 | 26.23 | 25.64 | 25.86 | -0.73% | |
| 26.76 | 26.84 | 26.01 | 26.05 | -2.25% | |
| 27.04 | 27.32 | 26.40 | 26.65 | -2.35% | |
| 27.55 | 27.64 | 26.94 | 27.29 | -0.80% | |
| 27.00 | 27.55 | 27.00 | 27.51 | +1.74% | |
| 26.86 | 27.27 | 26.76 | 27.04 | +0.37% | |
| 27.22 | 27.71 | 26.92 | 26.94 | -1.10% | |
| 26.49 | 27.69 | 26.37 | 27.24 | +3.81% | |
| 25.00 | 26.32 | 24.82 | 26.24 | +5.93% | |
| 24.80 | 24.82 | 24.18 | 24.77 | +0.20% | |
| 24.30 | 24.98 | 24.30 | 24.72 | +1.31% | |
| 24.40 | 24.65 | 24.35 | 24.40 | -0.25% | |
| 24.50 | 24.95 | 24.45 | 24.46 | -0.45% | |
| 24.18 | 24.73 | 24.00 | 24.57 | +1.49% | |
| 23.96 | 24.39 | 23.72 | 24.21 | +0.25% | |
| 23.38 | 24.26 | 23.17 | 24.15 | +3.29% | |
| 23.97 | 24.40 | 23.13 | 23.38 | -1.02% | |
| 22.99 | 23.71 | 22.77 | 23.62 | +0.51% | |
| 23.28 | 23.83 | 23.17 | 23.50 | -0.30% | |
| 23.91 | 24.15 | 23.38 | 23.57 | -1.55% | |
| 23.35 | 24.22 | 23.12 | 23.94 | +2.88% | |
| 23.27 | 23.65 | 23.03 | 23.27 | -0.26% | |
| 23.48 | 23.78 | 23.23 | 23.33 | -1.14% | |
| 23.62 | 24.01 | 23.55 | 23.60 | +0.08% | |
| 22.97 | 23.76 | 22.56 | 23.58 | +3.97% | |
| 22.68 | 22.75 | 22.13 | 22.68 | +0.31% | |
| 23.22 | 23.59 | 22.57 | 22.61 | -2.42% | |
| 22.85 | 23.51 | 22.85 | 23.17 | +1.22% | |
| 23.72 | 23.72 | 22.87 | 22.89 | -5.26% | |
| 23.58 | 24.29 | 23.25 | 24.16 | +3.74% | |
| 23.05 | 23.29 | 22.80 | 23.29 | +1.13% | |
| 23.26 | 23.56 | 22.94 | 23.03 | -2.12% | |
| 23.15 | 23.85 | 23.15 | 23.53 | +1.47% | |
| 23.11 | 23.47 | 23.01 | 23.19 | -0.04% | |
| 23.76 | 24.05 | 23.00 | 23.20 | -1.65% | |
| 23.90 | 24.45 | 23.50 | 23.59 | -0.88% | |
| 25.15 | 25.60 | 22.74 | 23.80 | -3.64% | |
| 23.98 | 25.00 | 23.92 | 24.70 | +4.48% | |
| 23.83 | 24.08 | 23.49 | 23.64 | +0.34% | |
| 23.11 | 23.58 | 23.04 | 23.56 | +1.95% | |
| 22.27 | 23.31 | 22.24 | 23.11 | +2.48% | |
| 22.74 | 22.79 | 22.31 | 22.55 | -0.49% | |
| 22.41 | 22.80 | 22.34 | 22.66 | +1.93% | |
| 22.04 | 22.39 | 22.02 | 22.23 | -1.68% | |
| 22.62 | 22.70 | 22.12 | 22.61 | +1.85% | |
| 23.20 | 23.36 | 22.16 | 22.20 | -5.45% | |
| 24.24 | 24.50 | 23.40 | 23.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OII chart for longer ranges.