Oceaneering International, Inc.
OIINYSEEnergy● Active
$39.19
+$2.04(+5.48%)
Market Cap$3.9B
P/E Ratio—
52W High$40.12
52W Low$19.69
Oceaneering International, Inc.（OII）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
oii · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$40.12
Apr 23, 2026
-1.9% from here
5-Year Low5Y
$7.25
Sep 26, 2022
+443.0% from low
IPO Priceadj.
$2.97
Oct 31, 1975
+1.2K% since IPO
1 Year Ago
$20.25
Jun 9, 2025
+94.4% in 1Y
5 Years Ago
$17.32
Jun 8, 2021
+127.3% in 5Y
10 Years Ago
$35.06
Jun 8, 2016
+12.3% in 10Y
Historical Price Data · OII
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $38.39 | $39.61 | $37.96 | $39.43 | $39.43 | 302K | +2.71% |
| Jun 5, 2026 | $39.53 | $39.53 | $36.70 | $37.15 | $37.15 | 638K | -6.02% |
| Jun 4, 2026 | $37.62 | $39.93 | $37.49 | $39.78 | $39.78 | 692K | +5.74% |
| Jun 3, 2026 | $38.53 | $38.80 | $37.85 | $37.99 | $37.99 | 785K | -1.40% |
| Jun 2, 2026 | $37.74 | $38.97 | $37.73 | $38.67 | $38.67 | 1.1M | +2.46% |
| Jun 1, 2026 | $38.33 | $38.43 | $36.34 | $37.44 | $37.44 | 1.2M | -2.32% |
| May 29, 2026 | $38.21 | $38.91 | $37.53 | $38.23 | $38.23 | 1.2M | +0.05% |
| May 28, 2026 | $38.84 | $39.37 | $37.88 | $38.29 | $38.29 | 1.6M | -1.42% |
| May 27, 2026 | $38.27 | $38.83 | $37.03 | $38.79 | $38.79 | 1.0M | +1.36% |
| May 26, 2026 | $38.88 | $39.99 | $38.63 | $39.05 | $39.05 | 761K | +0.44% |
| May 22, 2026 | $38.21 | $39.00 | $37.43 | $38.77 | $38.77 | 692K | +1.47% |
| May 21, 2026 | $38.72 | $38.78 | $37.44 | $38.48 | $38.48 | 607K | -0.62% |
| May 20, 2026 | $38.00 | $38.83 | $38.00 | $38.40 | $38.40 | 556K | +1.05% |
| May 19, 2026 | $38.73 | $38.73 | $37.64 | $38.01 | $38.01 | 498K | -1.86% |
| May 18, 2026 | $37.51 | $39.07 | $37.40 | $38.54 | $38.54 | 557K | +2.75% |
| May 15, 2026 | $38.10 | $38.42 | $36.63 | $37.84 | $37.84 | 933K | -0.68% |
| May 14, 2026 | $39.00 | $39.77 | $38.02 | $38.72 | $38.72 | 693K | -0.72% |
| May 13, 2026 | $38.17 | $38.96 | $37.54 | $38.87 | $38.87 | 1.1M | +1.83% |
| May 12, 2026 | $38.12 | $38.74 | $37.64 | $38.07 | $38.07 | 1.2M | -0.13% |
| May 11, 2026 | $36.96 | $38.10 | $36.96 | $37.93 | $37.93 | 966K | +2.62% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OII
Jan 1 → Dec 31 · 6 years2026+63.3%$24.15 → $39.42
+63.3%
2025-9.7%$26.60 → $24.03
-9.7%
2024+21.8%$21.41 → $26.08
+21.8%
2023+20.8%$17.62 → $21.28
+20.8%
2022+53.6%$11.39 → $17.49
+53.6%
2021-34.8%$17.35 → $11.31
-34.8%
Best Year2026 · +63.3%
Worst Year2021 · -34.8%
Positive Years4 / 6
Avg Annual Return+19.2%
6Y Total Return+127.2%
6Y CAGR~+14.7% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.97+0.00%
Mkt Cap $629.9B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.56+0.00%
Mkt Cap $197.2B
Enbridge Inc.
ENB.TO
$77.38+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.96+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.68+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.45+0.00%
Mkt Cap $121.1BWhat If You Invested in OII?
If you invested $1,000 in OII 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,123
Total Return+12.3%
CAGR~+1.2% / yr
Profit+$123
Based on Jun 8, 2016 · $35.06Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Oceaneering International, Inc.（OII）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $39.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OII 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OII 历史股价FMP 日线复权 OHLCV