La bourse est fermée

Oceaneering International, Inc. (OII)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
23,68+0,63 (+2,73 %)
À partir de 01:15PM EDT. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 202423,9124,1222,0223,6823,68799 226
24 avr. 202423,1123,3322,6823,0523,051 041 600
23 avr. 202422,5223,3622,4823,2123,21999 400
22 avr. 202422,4722,9722,0222,6322,63778 600
19 avr. 202422,1022,7421,8922,6022,60895 400
18 avr. 202422,6723,0322,2722,2822,28698 400
17 avr. 202422,9523,2722,5122,5322,53712 900
16 avr. 202423,2823,2822,6822,9722,97594 000
15 avr. 202424,0624,2123,2923,4423,44669 600
12 avr. 202424,6824,8723,7623,9723,97960 400
11 avr. 202424,4924,5324,0424,5124,51586 000
10 avr. 202424,3224,6924,0524,4224,421 464 000
09 avr. 202425,0025,2324,4724,5224,52935 600
08 avr. 202425,3425,5024,8125,0625,06967 300
05 avr. 202425,0825,5424,8225,2025,201 267 900
04 avr. 202425,5525,6624,8924,9924,99897 600
03 avr. 202424,9925,5524,8625,5125,511 354 400
02 avr. 202423,9024,8023,7524,7924,791 259 900
01 avr. 202423,4323,5123,0623,4523,45460 600
28 mars 202423,4723,7023,2923,4023,40718 900
27 mars 202422,9623,4722,9123,3323,33686 500
26 mars 202423,4223,5822,8022,8422,84730 800
25 mars 202422,7323,5022,7323,3223,32720 200
22 mars 202422,6622,8222,4822,6522,65536 400
21 mars 202422,1322,6822,1322,5722,57947 700
20 mars 202422,0822,2221,7922,0722,07991 000
19 mars 202421,7722,3521,7722,2922,29776 200
18 mars 202421,7922,1621,5721,7921,79683 700
15 mars 202421,1921,8421,1921,7921,792 017 700
14 mars 202420,8821,5020,7121,1821,18904 000
13 mars 202420,5921,1820,5720,9120,91720 900
12 mars 202420,6320,6420,2520,4520,45445 500
11 mars 202420,4320,6019,9320,5220,52634 300
08 mars 202420,4820,7020,1620,5720,57587 100
07 mars 202420,1320,7020,1320,4220,42574 300
06 mars 202420,4620,5919,8820,0620,06600 600
05 mars 202420,2020,4319,9920,1320,13648 500
04 mars 202420,6320,8920,2120,3720,37887 500
01 mars 202420,1021,0320,1020,6420,64838 600
29 févr. 202420,5521,0019,6819,7619,761 747 200
28 févr. 202421,2121,4020,6020,7720,77725 500
27 févr. 202422,0622,2321,2521,3821,38920 100
26 févr. 202421,7222,1621,3221,9121,91947 400
23 févr. 202420,6222,9220,2521,9721,971 712 600
22 févr. 202421,8022,6021,8022,5322,53928 100
21 févr. 202421,8122,2221,6521,9221,92469 900
20 févr. 202421,8822,2321,4121,6821,68801 600
16 févr. 202421,7622,2621,3522,0522,05812 800
15 févr. 202420,8221,8720,8121,7921,79706 200
14 févr. 202420,9821,1420,6520,7720,77557 000
13 févr. 202420,8821,1420,4020,7020,70694 900
12 févr. 202420,8221,3120,8221,1921,19590 800
09 févr. 202420,4820,7020,3020,6320,63569 000
08 févr. 202420,0820,5919,8720,4920,49576 500
07 févr. 202420,3320,4519,7720,0320,03628 400
06 févr. 202420,3220,5020,1820,2520,25503 800
05 févr. 202419,9620,4419,7620,2220,22708 400
02 févr. 202420,6720,7720,1620,1620,16941 800
01 févr. 202420,8620,9720,4920,8720,871 269 100
31 janv. 202421,4621,4620,7020,7820,781 021 000
30 janv. 202420,8321,3820,2321,3521,351 080 300
29 janv. 202421,3921,5921,2121,5921,59410 900
26 janv. 202421,3621,6221,0621,5121,51429 200
25 janv. 202421,2121,3020,6621,2521,25820 400
24 janv. 202420,9721,0620,4620,8620,861 161 400
23 janv. 202420,6820,9320,5120,6820,68713 400
22 janv. 202420,2620,7620,2220,5920,59813 900
19 janv. 202420,2120,2619,7820,2120,21825 400
18 janv. 202419,5420,0819,5120,0320,03625 800
17 janv. 202419,0219,7118,9519,4419,44715 500
16 janv. 202419,4619,5919,2219,3319,33683 000
12 janv. 202419,7719,7719,1719,7019,70677 300
11 janv. 202419,2019,2618,9519,1719,17709 600
10 janv. 202419,4119,4718,9919,1119,11648 800
09 janv. 202420,2720,2719,4219,5019,50677 800
08 janv. 202420,2320,4119,6720,4120,41705 000
05 janv. 202420,3220,7920,3220,7620,76669 500
04 janv. 202420,7220,7920,1420,2120,21588 700
03 janv. 202420,7021,0620,4920,6220,621 019 400
02 janv. 202421,4121,5920,5920,6520,65578 000
29 déc. 202321,6621,6621,1721,2821,28726 700
28 déc. 202322,1722,2621,5921,6221,62530 400
27 déc. 202322,2322,4122,1522,3222,32430 000
26 déc. 202321,9922,3721,8322,2722,27490 900
22 déc. 202321,9721,9821,4421,6021,60626 900
21 déc. 202321,2021,7321,1421,7221,72902 100
20 déc. 202321,1721,7321,0521,2221,221 080 400
19 déc. 202320,8821,2120,6621,1821,18631 500
18 déc. 202320,9221,2920,6520,6920,69574 000
15 déc. 202320,6120,6120,1020,4520,451 972 600
14 déc. 202320,1520,5620,1120,4420,44641 600
13 déc. 202319,1719,6818,8219,6419,64590 400
12 déc. 202319,0919,2218,6718,9718,97870 500
11 déc. 202319,4619,8019,3719,5019,50764 600
08 déc. 202319,3719,5419,1519,3719,37641 900
07 déc. 202319,3519,4718,8419,1219,12765 000
06 déc. 202320,2620,5319,1519,1819,18814 400
05 déc. 202320,6820,6820,2520,3720,37546 000
04 déc. 202320,4620,7020,2720,6920,691 007 900
01 déc. 202320,5921,2920,4820,6520,65936 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...