XNYS
Datos históricos de Oceaneering International, Inc.
Oceaneering International, Inc. · OII
$44.81
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:28 UTC
- Variación en el periodo
- +101.85%
- Máximo
- US$54.25
- 17 de agosto de 2026
- Mínimo
- US$22.02
- 14 de octubre de 2025
- Volumen medio diario
- 1.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 44.64 | 45.32 | 44.64 | 44.81 | +0.52% | 330,852.444 |
| 8 oct 2026 | 44.16 | 44.94 | 43.67 | 44.58 | +2.01% | 750,896.183 |
| 7 oct 2026 | 44.81 | 45.13 | 43.64 | 43.70 | −2.82% | 889,483.885 |
| 6 oct 2026 | 46.36 | 46.36 | 44.09 | 44.97 | −1.51% | 651,664.137 |
| 5 oct 2026 | 44.20 | 46.50 | 43.95 | 45.66 | +3.02% | 842,231.414 |
| 2 oct 2026 | 44.22 | 45.14 | 43.86 | 44.32 | −0.09% | 598,623.02 |
| 1 oct 2026 | 43.38 | 44.68 | 43.13 | 44.36 | +1.67% | 775,427.419 |
| 30 sep 2026 | 44.20 | 44.55 | 43.27 | 43.63 | −1.33% | 1.23 M |
| 29 sep 2026 | 45.11 | 45.52 | 43.62 | 44.22 | −3.53% | 1.02 M |
| 28 sep 2026 | 46.66 | 47.01 | 45.67 | 45.84 | −0.91% | 538,335.123 |
| 25 sep 2026 | 46.28 | 47.50 | 46.21 | 46.26 | −0.88% | 900,078.734 |
| 24 sep 2026 | 46.93 | 46.94 | 45.70 | 46.67 | +0.93% | 703,154.419 |
| 23 sep 2026 | 46.35 | 46.49 | 45.37 | 46.24 | +0.28% | 432,177.081 |
| 22 sep 2026 | 45.40 | 46.33 | 45.26 | 46.11 | +0.39% | 961,970.243 |
| 21 sep 2026 | 46.26 | 46.50 | 45.32 | 45.93 | −0.78% | 874,159.121 |
| 18 sep 2026 | 46.15 | 46.46 | 45.18 | 46.29 | +0.19% | 2.66 M |
| 17 sep 2026 | 47.00 | 47.57 | 46.01 | 46.20 | −0.88% | 794,142.875 |
| 16 sep 2026 | 47.38 | 47.72 | 45.54 | 46.61 | −2.24% | 895,586.563 |
| 15 sep 2026 | 46.86 | 48.29 | 46.52 | 47.68 | +2.41% | 1.02 M |
| 14 sep 2026 | 50.41 | 50.41 | 46.16 | 46.56 | −8.87% | 1.09 M |
| 11 sep 2026 | 50.88 | 51.40 | 50.51 | 51.09 | +1.03% | 1.14 M |
| 10 sep 2026 | 49.03 | 51.06 | 49.01 | 50.57 | +4.29% | 956,548.894 |
| 9 sep 2026 | 50.79 | 51.47 | 48.45 | 48.49 | −4.32% | 961,942.577 |
| 8 sep 2026 | 52.02 | 52.03 | 50.56 | 50.68 | −1.40% | 641,002.673 |
| 4 sep 2026 | 51.33 | 51.97 | 50.99 | 51.40 | −0.73% | 393,955.619 |
| 3 sep 2026 | 51.81 | 52.45 | 51.25 | 51.78 | +0.29% | 843,812.526 |
| 2 sep 2026 | 51.25 | 52.38 | 50.52 | 51.63 | +0.60% | 649,014.376 |
| 1 sep 2026 | 52.07 | 52.70 | 51.18 | 51.32 | −0.85% | 613,187.067 |
| 31 ago 2026 | 51.91 | 52.20 | 50.76 | 51.76 | +2.31% | 926,148.547 |
| 28 ago 2026 | 50.69 | 51.78 | 50.00 | 50.59 | −1.21% | 578,629.477 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.