Oceaneering International Inc (OII) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	43.55	44.85	42.82	43.79	+1.72%	866,000
2026-10-15	42.88	43.24	41.39	43.05	-1.10%	795,600
2026-10-14	44.72	44.81	42.87	43.53	-2.83%	872,200
2026-10-13	44.59	45.15	44.33	44.80	+0.86%	622,700
2026-10-12	45.29	45.61	44.36	44.42	-0.87%	647,800
2026-10-09	44.64	45.32	44.64	44.81	+0.52%	330,800
2026-10-08	44.16	44.94	43.67	44.58	+2.01%	750,900
2026-10-07	44.81	45.13	43.64	43.70	-2.82%	889,400
2026-10-06	46.36	46.36	44.09	44.97	-1.51%	651,400
2026-10-05	44.20	46.50	43.95	45.66	+3.02%	842,200
2026-10-02	44.22	45.14	43.86	44.32	-0.09%	598,600
2026-10-01	43.38	44.68	43.13	44.36	+1.67%	775,400
2026-09-30	44.20	44.55	43.27	43.63	-1.33%	1,227,600
2026-09-29	45.11	45.52	43.62	44.22	-3.53%	1,020,000
2026-09-28	46.66	47.01	45.67	45.84	-0.91%	538,300
2026-09-25	46.28	47.50	46.21	46.26	-0.88%	900,000
2026-09-24	46.93	46.94	45.70	46.67	+0.93%	703,100
2026-09-23	46.35	46.49	45.37	46.24	+0.28%	432,100
2026-09-22	45.40	46.33	45.26	46.11	+0.39%	961,500
2026-09-21	46.26	46.50	45.32	45.93	-0.78%	874,200
2026-09-18	46.15	46.45	45.18	46.29	+0.19%	2,660,709
2026-09-17	47.00	47.57	46.01	46.20	-0.88%	794,100
2026-09-16	47.38	47.72	45.54	46.61	-2.24%	895,500
2026-09-15	46.86	48.29	46.52	47.68	+2.41%	1,024,600
2026-09-14	50.41	50.41	46.16	46.56	-8.87%	1,094,500
2026-09-11	50.88	51.40	50.51	51.09	+1.03%	1,142,300
2026-09-10	49.03	51.06	49.01	50.57	+4.29%	956,500
2026-09-09	50.79	51.47	48.45	48.49	-4.32%	961,800
2026-09-08	52.02	52.03	50.56	50.68	-1.40%	641,002
2026-09-04	51.33	51.97	50.99	51.40	-0.73%	394,000
2026-09-03	51.81	52.45	51.25	51.78	+0.29%	843,800
2026-09-02	51.25	52.38	50.52	51.63	+0.60%	649,014
2026-09-01	52.07	52.70	51.18	51.32	-0.85%	613,187
2026-08-31	51.91	52.20	50.76	51.76	+2.31%	926,148
2026-08-28	50.69	51.78	50.00	50.59	-1.21%	578,600
2026-08-27	49.27	51.56	49.04	51.21	+3.20%	960,300
2026-08-26	49.50	49.88	48.15	49.62	-0.58%	912,800
2026-08-25	50.66	52.18	49.89	49.91	-1.09%	1,084,600
2026-08-24	52.49	53.37	49.87	50.46	-4.79%	825,400
2026-08-21	52.90	53.85	51.88	53.00	+0.97%	964,300
2026-08-20	53.03	53.59	51.26	52.49	-0.38%	715,100
2026-08-19	53.64	54.00	52.46	52.69	-0.77%	1,032,700
2026-08-18	53.91	54.00	52.12	53.10	-1.87%	1,055,900
2026-08-17	52.36	54.25	51.95	54.11	+3.66%	2,032,600
2026-08-14	51.44	53.10	51.26	52.20	+1.66%	447,800
2026-08-13	50.78	51.69	50.39	51.35	+0.65%	519,500
2026-08-12	51.03	51.42	49.78	51.02	+0.51%	708,300
2026-08-11	51.41	52.00	50.55	50.76	-0.70%	463,300
2026-08-10	48.52	51.14	48.47	51.12	+6.57%	753,300
2026-08-07	48.81	49.28	47.93	47.97	-2.60%	599,200
2026-08-06	49.25	50.10	48.84	49.25	+2.45%	940,800
2026-08-05	50.42	50.46	48.04	48.07	-4.68%	1,013,500
2026-08-04	48.48	50.60	48.34	50.43	+3.51%	884,200
2026-08-03	48.12	49.27	47.01	48.72	-0.12%	702,700
2026-07-31	48.44	48.99	47.14	48.78	+2.39%	730,400
2026-07-30	46.84	48.24	46.58	47.64	+2.28%	752,700
2026-07-29	49.01	50.14	46.57	46.58	-2.94%	1,214,200
2026-07-28	51.82	52.14	47.56	47.99	-8.01%	1,499,000
2026-07-27	51.61	53.98	51.10	52.17	-1.06%	1,669,200
2026-07-24	48.26	53.10	47.66	52.73	+9.81%	3,959,700
2026-07-23	47.22	51.48	46.49	48.02	+6.71%	2,596,400
2026-07-22	45.13	45.91	44.85	45.00	+0.78%	1,327,900
2026-07-21	43.50	45.14	42.86	44.65	+4.27%	915,600
2026-07-20	42.22	43.58	42.06	42.82	+1.28%	882,600
2026-07-17	42.43	42.94	41.42	42.28	-0.05%	575,900
2026-07-16	42.50	43.15	42.15	42.30	-0.84%	876,200
2026-07-15	43.51	43.61	41.92	42.66	-1.43%	964,700
2026-07-14	43.96	44.22	42.54	43.28	+0.14%	756,600
2026-07-13	42.42	43.92	42.42	43.22	+2.66%	838,200
2026-07-10	40.62	42.31	40.50	42.10	+3.49%	779,600
2026-07-09	41.10	41.36	40.57	40.68	-1.19%	760,800
2026-07-08	40.23	41.49	40.23	41.17	+3.23%	958,000
2026-07-07	38.97	40.04	38.83	39.88	+2.57%	1,054,309
2026-07-06	38.53	40.15	38.53	38.88	+0.99%	928,518
2026-07-02	39.52	40.01	37.89	38.50	-2.26%	746,900
2026-07-01	40.43	40.79	39.38	39.39	-2.79%	826,700
2026-06-30	39.73	41.15	39.63	40.52	+2.50%	1,428,975
2026-06-29	39.91	40.66	39.16	39.53	-1.25%	1,421,574
2026-06-26	39.22	40.03	38.65	40.03	+1.68%	4,924,600
2026-06-25	36.50	39.41	36.36	39.37	+8.49%	1,408,100
2026-06-24	35.51	36.37	34.80	36.29	+0.03%	1,142,000
2026-06-23	35.67	36.86	35.67	36.28	+0.25%	693,400
2026-06-22	36.06	36.50	35.09	36.19	+0.36%	1,082,400
2026-06-18	36.42	36.42	35.18	36.06	+1.58%	2,241,300
2026-06-17	37.40	37.50	35.07	35.50	-4.85%	1,564,100
2026-06-16	37.69	38.24	37.12	37.31	-1.53%	706,500
2026-06-15	39.05	39.50	37.83	37.89	-3.81%	693,800
2026-06-12	39.50	39.84	38.88	39.39	-1.03%	843,900
2026-06-11	39.96	40.17	39.18	39.80	+1.27%	645,600
2026-06-10	39.10	40.21	39.00	39.30	+0.74%	821,000
2026-06-09	39.22	39.50	37.84	39.01	-0.46%	725,400
2026-06-08	37.96	39.61	37.96	39.19	+5.49%	593,600
2026-06-05	39.53	39.53	36.70	37.15	-6.61%	637,700
2026-06-04	37.62	39.93	37.49	39.78	+4.71%	692,100
2026-06-03	38.53	38.80	37.85	37.99	-1.76%	784,800
2026-06-02	37.74	38.97	37.73	38.67	+3.29%	1,087,854
2026-06-01	38.33	38.43	36.34	37.44	-2.07%	1,233,907
2026-05-29	38.21	38.91	37.53	38.23	-0.16%	1,226,000
2026-05-28	38.84	39.37	37.88	38.29	-1.29%	1,594,500
2026-05-27	38.27	38.83	37.03	38.79	-0.67%	1,042,400
2026-05-26	38.88	39.99	38.63	39.05	+0.72%	760,800
2026-05-22	38.21	39.00	37.43	38.77	+0.75%	692,300
2026-05-21	38.72	38.78	37.44	38.48	+0.21%	607,000
2026-05-20	38.00	38.83	38.00	38.40	+1.03%	555,900
2026-05-19	38.73	38.73	37.64	38.01	-1.38%	498,100
2026-05-18	37.51	39.07	37.40	38.54	+1.85%	556,900
2026-05-15	38.10	38.42	36.63	37.84	-2.27%	932,500
2026-05-14	39.00	39.77	38.02	38.72	-0.39%	692,900
2026-05-13	38.17	38.96	37.54	38.87	+2.10%	1,065,800
2026-05-12	38.12	38.74	37.64	38.07	+0.37%	1,194,900
2026-05-11	36.96	38.10	36.96	37.93	+3.80%	965,800
2026-05-08	36.71	37.35	36.44	36.54	-0.11%	1,058,900
2026-05-07	37.07	37.08	35.42	36.58	-1.32%	1,157,000
2026-05-06	36.61	37.42	36.11	37.07	-1.57%	1,129,400
2026-05-05	37.45	38.12	37.10	37.66	+0.83%	750,076
2026-05-04	37.00	37.37	36.46	37.35	+0.76%	928,081
2026-05-01	37.50	37.83	36.05	37.07	-1.25%	1,251,300
2026-04-30	36.01	37.90	35.59	37.54	+4.28%	1,267,700
2026-04-29	37.75	37.80	35.44	36.00	-4.15%	1,343,200
2026-04-28	38.38	38.92	37.05	37.56	-1.13%	875,300
2026-04-27	37.58	38.34	37.10	37.99	+1.71%	1,046,600
2026-04-24	37.67	38.38	37.04	37.35	-1.74%	1,513,500
2026-04-23	36.25	40.12	34.95	38.01	-1.20%	2,186,100
2026-04-22	38.41	39.49	37.43	38.47	+1.72%	1,564,200
2026-04-21	37.34	38.12	37.17	37.82	+1.94%	1,183,200
2026-04-20	37.50	38.03	36.60	37.10	-0.93%	1,217,600
2026-04-17	35.79	39.06	35.50	37.45	+1.96%	2,600,200
2026-04-16	35.62	36.83	35.61	36.73	+2.68%	1,170,900
2026-04-15	35.81	36.09	34.72	35.77	-0.45%	1,035,600
2026-04-14	37.29	37.29	35.86	35.93	-4.01%	830,500
2026-04-13	36.45	37.50	36.06	37.43	+3.40%	826,000
2026-04-10	36.13	36.71	35.70	36.20	-0.69%	551,400
2026-04-09	36.52	37.54	36.36	36.45	+0.36%	1,045,100
2026-04-08	35.75	36.53	34.86	36.32	-3.12%	1,770,900
2026-04-07	36.50	37.77	36.20	37.49	+2.46%	932,100
2026-04-06	35.57	36.88	35.42	36.59	+2.90%	845,800
2026-04-02	33.99	35.96	33.64	35.56	+3.46%	992,200
2026-04-01	34.90	35.66	34.14	34.37	-3.10%	973,500
2026-03-31	34.98	36.09	34.86	35.47	+2.93%	1,090,200
2026-03-30	36.87	37.01	34.27	34.46	-5.15%	949,400
2026-03-27	36.32	36.73	36.13	36.33	-0.52%	878,300
2026-03-26	35.93	36.94	35.80	36.52	+1.08%	755,600
2026-03-25	36.70	37.15	36.07	36.13	-2.88%	816,900
2026-03-24	35.92	37.49	35.92	37.20	+2.51%	1,093,600
2026-03-23	34.71	36.50	34.66	36.29	+3.80%	1,228,600
2026-03-20	35.05	35.53	34.15	34.96	-0.31%	2,210,900
2026-03-19	33.25	35.26	33.19	35.07	+3.54%	1,212,300
2026-03-18	34.42	34.90	33.84	33.87	-1.97%	1,106,800
2026-03-17	34.08	34.98	34.08	34.55	+2.55%	1,048,400
2026-03-16	33.41	34.13	32.75	33.69	+1.23%	1,566,300
2026-03-13	34.93	35.11	32.84	33.28	-6.09%	1,554,200
2026-03-12	35.51	35.99	34.65	35.44	+0.28%	2,137,300
2026-03-11	35.91	36.72	35.07	35.34	-2.21%	1,562,200
2026-03-10	34.51	36.66	34.30	36.14	+3.29%	1,867,503
2026-03-09	33.54	35.24	32.76	34.99	+2.28%	1,448,132
2026-03-06	34.00	34.50	33.40	34.21	-0.67%	935,000
2026-03-05	35.25	35.28	33.80	34.44	-1.99%	902,800
2026-03-04	35.01	36.00	34.83	35.14	-0.09%	943,000
2026-03-03	35.46	35.71	34.01	35.17	-1.95%	1,107,000
2026-03-02	36.15	36.38	34.61	35.87	+1.04%	1,028,600
2026-02-27	37.22	37.49	35.04	35.50	-5.51%	1,744,500
2026-02-26	37.13	37.81	36.52	37.57	-0.92%	1,160,400
2026-02-25	38.96	39.00	37.26	37.92	-2.32%	2,288,500
2026-02-24	37.23	38.98	36.94	38.82	+4.30%	1,977,000
2026-02-23	35.24	37.80	35.10	37.22	+6.98%	1,714,200
2026-02-20	35.27	35.77	33.50	34.79	-3.84%	2,261,900
2026-02-19	33.25	36.41	33.00	36.18	+9.34%	3,114,800
2026-02-18	33.11	34.49	32.89	33.09	+2.26%	2,055,000
2026-02-17	33.25	33.40	31.79	32.36	-2.38%	1,228,200
2026-02-13	32.20	33.57	31.87	33.15	+2.82%	983,000
2026-02-12	34.49	34.57	31.56	32.24	-5.98%	1,438,600
2026-02-11	33.56	34.32	33.11	34.29	+4.64%	1,177,000
2026-02-10	33.58	33.89	32.55	32.77	-1.18%	920,400
2026-02-09	32.19	33.21	32.15	33.16	+3.01%	1,408,700
2026-02-06	30.12	32.37	30.01	32.19	+8.13%	1,302,400
2026-02-05	30.35	30.73	29.36	29.77	-3.87%	979,900
2026-02-04	31.36	31.91	30.39	30.97	-1.37%	1,268,600
2026-02-03	30.67	31.78	30.39	31.40	+2.85%	993,600
2026-02-02	29.22	30.72	29.09	30.53	+1.43%	1,125,500
2026-01-30	29.80	30.39	29.41	30.10	-0.99%	1,176,300
2026-01-29	30.47	31.15	29.74	30.40	+2.46%	1,162,700
2026-01-28	31.28	31.39	29.03	29.67	-4.20%	1,908,000
2026-01-27	29.39	31.44	29.10	30.97	+6.46%	1,822,600
2026-01-26	29.49	29.93	28.89	29.09	-0.27%	1,394,800
2026-01-23	29.00	29.50	28.87	29.17	+2.57%	1,316,500
2026-01-22	28.72	28.80	28.06	28.44	-0.59%	1,130,600
2026-01-21	27.65	28.87	27.57	28.61	+7.03%	1,007,500
2026-01-20	27.15	27.40	26.54	26.73	-1.98%	658,100
2026-01-16	27.25	27.69	26.86	27.27	+0.74%	789,000
2026-01-15	26.80	27.18	26.35	27.07	+0.04%	1,008,000
2026-01-14	27.22	27.48	26.85	27.06	+0.56%	944,200
2026-01-13	26.54	27.23	26.42	26.91	+2.36%	826,300
2026-01-12	26.60	26.82	26.04	26.29	-1.65%	586,200
2026-01-09	27.38	27.62	26.50	26.73	-0.63%	822,700
2026-01-08	25.83	26.92	25.76	26.90	+4.75%	730,100
2026-01-07	26.80	27.44	25.59	25.68	-3.35%	947,600
2026-01-06	26.26	26.76	25.77	26.57	+1.53%	903,100
2026-01-05	26.37	26.92	25.70	26.17	+5.31%	1,680,300
2026-01-02	24.15	25.00	23.73	24.85	+3.41%	865,500
2025-12-31	24.36	24.44	23.94	24.03	-1.15%	498,500
2025-12-30	24.27	24.63	24.27	24.31	+0.70%	734,400
2025-12-29	24.37	24.62	24.06	24.14	-0.08%	479,400
2025-12-26	24.35	24.48	24.01	24.16	-0.58%	388,800
2025-12-24	24.40	24.50	24.14	24.30	-0.65%	350,300
2025-12-23	24.81	24.99	24.32	24.46	-1.53%	803,600
2025-12-22	23.93	24.95	23.80	24.84	+5.21%	1,061,500
2025-12-19	23.44	23.94	23.42	23.61	+1.29%	2,383,200
2025-12-18	24.01	24.08	23.20	23.31	-3.12%	1,073,700
2025-12-17	24.24	24.58	23.87	24.06	-0.41%	829,600
2025-12-16	25.57	25.67	23.89	24.16	-6.57%	966,200
2025-12-15	26.18	26.23	25.64	25.86	-0.73%	700,600
2025-12-12	26.76	26.84	26.01	26.05	-2.25%	578,000
2025-12-11	27.04	27.32	26.40	26.65	-2.35%	693,300
2025-12-10	27.55	27.64	26.94	27.29	-0.80%	1,098,600
2025-12-09	27.00	27.55	27.00	27.51	+1.74%	735,179
2025-12-08	26.86	27.27	26.76	27.04	+0.37%	701,366
2025-12-05	27.22	27.71	26.92	26.94	-1.10%	1,059,300
2025-12-04	26.49	27.69	26.37	27.24	+3.81%	1,140,300
2025-12-03	25.00	26.32	24.82	26.24	+5.93%	741,200
2025-12-02	24.80	24.82	24.18	24.77	+0.20%	564,500
2025-12-01	24.30	24.98	24.30	24.72	+1.31%	606,000
2025-11-28	24.40	24.65	24.35	24.40	-0.25%	257,100
2025-11-26	24.50	24.95	24.45	24.46	-0.45%	867,400
2025-11-25	24.18	24.73	24.00	24.57	+1.49%	652,600
2025-11-24	23.96	24.39	23.72	24.21	+0.25%	598,700
2025-11-21	23.38	24.26	23.17	24.15	+3.29%	674,800
2025-11-20	23.97	24.40	23.13	23.38	-1.02%	805,900
2025-11-19	22.99	23.71	22.77	23.62	+0.51%	707,900
2025-11-18	23.28	23.83	23.17	23.50	-0.30%	520,300
2025-11-17	23.91	24.15	23.38	23.57	-1.55%	1,366,800
2025-11-14	23.35	24.22	23.12	23.94	+2.88%	620,300
2025-11-13	23.27	23.65	23.03	23.27	-0.26%	672,200
2025-11-12	23.48	23.78	23.23	23.33	-1.14%	850,200
2025-11-11	23.62	24.01	23.55	23.60	+0.08%	773,600
2025-11-10	22.97	23.76	22.56	23.58	+3.97%	784,400
2025-11-07	22.68	22.75	22.13	22.68	+0.31%	926,200
2025-11-06	23.22	23.59	22.57	22.61	-2.42%	755,700
2025-11-05	22.85	23.51	22.85	23.17	+1.22%	913,600
2025-11-04	23.72	23.72	22.87	22.89	-5.26%	821,500
2025-11-03	23.58	24.29	23.25	24.16	+3.74%	1,020,900
2025-10-31	23.05	23.29	22.80	23.29	+1.13%	779,300
2025-10-30	23.26	23.56	22.94	23.03	-2.12%	956,600
2025-10-29	23.15	23.85	23.15	23.53	+1.47%	880,700
2025-10-28	23.11	23.47	23.01	23.19	-0.04%	677,100
2025-10-27	23.76	24.05	23.00	23.20	-1.65%	767,700
2025-10-24	23.90	24.45	23.50	23.59	-0.88%	860,400
2025-10-23	25.15	25.60	22.74	23.80	-3.64%	1,741,000
2025-10-22	23.98	25.00	23.92	24.70	+4.48%	815,100
2025-10-21	23.83	24.08	23.49	23.64	+0.34%	548,200
2025-10-20	23.11	23.58	23.04	23.56	+1.95%	511,600

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juil (+12.88%). Pire mois : Oct (-7.65%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+6.33%
Févr+2.80%
Mars+2.05%
Avr-5.54%
Mai+2.69%
Juin+7.76%
Juil+12.88%
Août+10.75%
Sept-6.53%
Oct-7.65%
Nov+0.99%
Déc-2.79%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Oceaneering International Inc (OII) ?

43.79 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de OII ?

Plus haut à 54.25 et plus bas à 22.13 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Oceaneering International Inc ?

Historiquement, le mois le plus fort de OII a été Juil (moyenne +12.88%) et le plus faible Oct (moyenne -7.65%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.