Italia markets closed

Oceaneering International, Inc. (OII)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,89+0,37 (+1,64%)
Alla chiusura: 03:59PM EDT
22,89 0,00 (0,00%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202422,8623,4022,5822,8922,89823.454
02 mag 202422,3822,7122,2022,5222,52794.200
01 mag 202422,9223,0922,1722,2222,22873.300
30 apr 202424,1324,1822,8622,9122,911.240.400
29 apr 202424,9425,1124,2224,3624,361.006.700
26 apr 202424,4324,9424,1924,9024,901.100.600
25 apr 202423,9124,6022,0224,5524,551.719.700
24 apr 202423,1123,3322,6823,0523,051.044.600
23 apr 202422,5223,3622,4823,2123,21999.400
22 apr 202422,4722,9722,0222,6322,63778.600
19 apr 202422,1022,7421,8922,6022,60895.400
18 apr 202422,6723,0322,2722,2822,28698.400
17 apr 202422,9523,2722,5122,5322,53712.900
16 apr 202423,2823,2822,6822,9722,97594.000
15 apr 202424,0624,2123,2923,4423,44669.600
12 apr 202424,6824,8723,7623,9723,97960.400
11 apr 202424,4924,5324,0424,5124,51586.000
10 apr 202424,3224,6924,0524,4224,421.464.000
09 apr 202425,0025,2324,4724,5224,52935.600
08 apr 202425,3425,5024,8125,0625,06967.300
05 apr 202425,0825,5424,8225,2025,201.267.900
04 apr 202425,5525,6624,8924,9924,99897.600
03 apr 202424,9925,5524,8625,5125,511.354.400
02 apr 202423,9024,8023,7524,7924,791.259.900
01 apr 202423,4323,5123,0623,4523,45460.600
28 mar 202423,4723,7023,2923,4023,40718.900
27 mar 202422,9623,4722,9123,3323,33686.500
26 mar 202423,4223,5822,8022,8422,84730.800
25 mar 202422,7323,5022,7323,3223,32720.200
22 mar 202422,6622,8222,4822,6522,65536.400
21 mar 202422,1322,6822,1322,5722,57947.700
20 mar 202422,0822,2221,7922,0722,07991.000
19 mar 202421,7722,3521,7722,2922,29776.200
18 mar 202421,7922,1621,5721,7921,79683.700
15 mar 202421,1921,8421,1921,7921,792.017.700
14 mar 202420,8821,5020,7121,1821,18904.000
13 mar 202420,5921,1820,5720,9120,91720.900
12 mar 202420,6320,6420,2520,4520,45445.500
11 mar 202420,4320,6019,9320,5220,52634.300
08 mar 202420,4820,7020,1620,5720,57587.100
07 mar 202420,1320,7020,1320,4220,42574.300
06 mar 202420,4620,5919,8820,0620,06600.600
05 mar 202420,2020,4319,9920,1320,13648.500
04 mar 202420,6320,8920,2120,3720,37887.500
01 mar 202420,1021,0320,1020,6420,64838.600
29 feb 202420,5521,0019,6819,7619,761.747.200
28 feb 202421,2121,4020,6020,7720,77725.500
27 feb 202422,0622,2321,2521,3821,38920.100
26 feb 202421,7222,1621,3221,9121,91947.400
23 feb 202420,6222,9220,2521,9721,971.712.600
22 feb 202421,8022,6021,8022,5322,53928.100
21 feb 202421,8122,2221,6521,9221,92469.900
20 feb 202421,8822,2321,4121,6821,68801.600
16 feb 202421,7622,2621,3522,0522,05812.800
15 feb 202420,8221,8720,8121,7921,79706.200
14 feb 202420,9821,1420,6520,7720,77557.000
13 feb 202420,8821,1420,4020,7020,70694.900
12 feb 202420,8221,3120,8221,1921,19590.800
09 feb 202420,4820,7020,3020,6320,63569.000
08 feb 202420,0820,5919,8720,4920,49576.500
07 feb 202420,3320,4519,7720,0320,03628.400
06 feb 202420,3220,5020,1820,2520,25503.800
05 feb 202419,9620,4419,7620,2220,22708.400
02 feb 202420,6720,7720,1620,1620,16941.800
01 feb 202420,8620,9720,4920,8720,871.269.100
31 gen 202421,4621,4620,7020,7820,781.021.000
30 gen 202420,8321,3820,2321,3521,351.080.300
29 gen 202421,3921,5921,2121,5921,59410.900
26 gen 202421,3621,6221,0621,5121,51429.200
25 gen 202421,2121,3020,6621,2521,25820.400
24 gen 202420,9721,0620,4620,8620,861.161.400
23 gen 202420,6820,9320,5120,6820,68713.400
22 gen 202420,2620,7620,2220,5920,59813.900
19 gen 202420,2120,2619,7820,2120,21825.400
18 gen 202419,5420,0819,5120,0320,03625.800
17 gen 202419,0219,7118,9519,4419,44715.500
16 gen 202419,4619,5919,2219,3319,33683.000
12 gen 202419,7719,7719,1719,7019,70677.300
11 gen 202419,2019,2618,9519,1719,17709.600
10 gen 202419,4119,4718,9919,1119,11648.800
09 gen 202420,2720,2719,4219,5019,50677.800
08 gen 202420,2320,4119,6720,4120,41705.000
05 gen 202420,3220,7920,3220,7620,76669.500
04 gen 202420,7220,7920,1420,2120,21588.700
03 gen 202420,7021,0620,4920,6220,621.019.400
02 gen 202421,4121,5920,5920,6520,65578.000
29 dic 202321,6621,6621,1721,2821,28726.700
28 dic 202322,1722,2621,5921,6221,62530.400
27 dic 202322,2322,4122,1522,3222,32430.000
26 dic 202321,9922,3721,8322,2722,27490.900
22 dic 202321,9721,9821,4421,6021,60626.900
21 dic 202321,2021,7321,1421,7221,72902.100
20 dic 202321,1721,7321,0521,2221,221.080.400
19 dic 202320,8821,2120,6621,1821,18631.500
18 dic 202320,9221,2920,6520,6920,69574.000
15 dic 202320,6120,6120,1020,4520,451.972.600
14 dic 202320,1520,5620,1120,4420,44641.600
13 dic 202319,1719,6818,8219,6419,64590.400
12 dic 202319,0919,2218,6718,9718,97870.500
11 dic 202319,4619,8019,3719,5019,50764.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...