Stockscreener 앱 받기
46.11
0.39%
0.18
시간 외 거래:
47.00
0.89
+1.93%
Oceaneering International Inc 주식 (OII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $46.33 | $45.26 | $1.07 | 961,518.0 | +0.39% |
| 2026-09-21 | $46.50 | $45.32 | $1.18 | 874,154.0 | -0.78% |
| 2026-09-18 | $46.45 | $45.18 | $1.27 | 2,660,603.0 | +0.19% |
| 2026-09-17 | $47.57 | $46.01 | $1.56 | 793,903.0 | -0.88% |
| 2026-09-16 | $47.72 | $45.54 | $2.18 | 895,100.0 | -2.24% |
| 2026-09-15 | $48.28 | $46.52 | $1.76 | 1,024,564.0 | +2.41% |
| 2026-09-14 | $50.41 | $46.16 | $4.25 | 1,094,458.0 | -8.87% |
| 2026-09-11 | $51.40 | $50.51 | $0.89 | 1,142,308.0 | +1.03% |
| 2026-09-10 | $51.06 | $49.01 | $2.05 | 934,193.0 | +4.29% |
| 2026-09-09 | $51.47 | $48.45 | $3.02 | 961,739.0 | -4.32% |
| 2026-09-08 | $52.03 | $50.56 | $1.47 | 639,936.0 | -1.40% |
| 2026-09-04 | $51.97 | $50.99 | $0.98 | 393,804.0 | -0.73% |
| 2026-09-03 | $52.45 | $51.25 | $1.20 | 806,857.0 | +0.29% |
| 2026-09-02 | $52.38 | $50.52 | $1.85 | 649,010.0 | +0.60% |
| 2026-09-01 | $52.70 | $51.18 | $1.52 | 613,116.0 | -0.85% |
| 2026-08-31 | $52.20 | $50.76 | $1.44 | 926,699.0 | +2.31% |
| 2026-08-28 | $51.78 | $50.00 | $1.78 | 578,598.0 | -1.21% |
| 2026-08-27 | $51.56 | $49.04 | $2.52 | 960,324.0 | +3.20% |
| 2026-08-26 | $49.88 | $48.15 | $1.73 | 912,312.0 | -0.58% |
| 2026-08-25 | $52.17 | $49.89 | $2.28 | 1,084,606.0 | -1.09% |
Oceaneering International Inc 주식 (OII) 연도별 가격 이력
이 심층 분석에서는 Oceaneering International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OII 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oceaneering International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Oceaneering International Inc 주식 (OII) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $52.70 | $45.18 | $7.52 | 15,406,781.0 | -10.92% |
| 2026-08 | $54.25 | $47.01 | $7.24 | 18,104,463.0 | +6.07% |
| 2026-07 | $53.98 | $37.89 | $16.09 | 25,312,098.0 | +20.43% |
| 2026-06 | $41.15 | $34.80 | $6.35 | 25,268,171.0 | +5.99% |
| 2026-05 | $39.99 | $35.42 | $4.57 | 18,852,398.0 | +1.84% |
| 2026-04 | $40.12 | $33.64 | $6.48 | 25,698,780.0 | +5.84% |
| 2026-03 | $37.49 | $32.75 | $4.74 | 27,405,046.0 | -0.08% |
| 2026-02 | $39.00 | $29.09 | $9.91 | 29,049,878.0 | +17.94% |
| 2026-01 | $31.44 | $23.73 | $7.71 | 21,284,401.0 | +25.26% |
Oceaneering International Inc 주식 (OII) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.70 | $23.20 | $4.50 | 17,249,243.0 | -0.37% |
| 2025-11 | $24.95 | $22.13 | $2.82 | 13,695,635.0 | +4.77% |
| 2025-10 | $25.60 | $22.02 | $3.58 | 16,255,581.0 | -6.01% |
| 2025-09 | $26.30 | $23.43 | $2.87 | 13,046,600.0 | +1.56% |
| 2025-08 | $24.83 | $20.79 | $4.04 | 13,865,879.0 | +12.44% |
| 2025-07 | $24.20 | $20.21 | $3.99 | 17,699,541.0 | +4.73% |
| 2025-06 | $22.09 | $19.03 | $3.06 | 16,481,180.0 | +8.65% |
| 2025-05 | $20.64 | $17.75 | $2.89 | 13,150,649.0 | +7.44% |
| 2025-04 | $22.69 | $15.46 | $7.23 | 25,070,752.0 | -18.62% |
| 2025-03 | $22.88 | $18.87 | $4.01 | 22,359,366.0 | -1.27% |
| 2025-02 | $26.11 | $21.86 | $4.25 | 15,637,597.0 | -11.11% |
| 2025-01 | $28.31 | $24.48 | $3.83 | 13,353,557.0 | -4.72% |
Oceaneering International Inc 주식 (OII) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.98 | $23.76 | $7.21 | 15,784,216.0 | -14.31% |
| 2024-11 | $30.65 | $24.36 | $6.29 | 14,265,220.0 | +22.87% |
| 2024-10 | $26.88 | $22.98 | $3.90 | 16,674,436.0 | -1.89% |
| 2024-09 | $27.04 | $21.75 | $5.29 | 16,645,155.0 | -7.85% |
| 2024-08 | $30.28 | $24.39 | $5.89 | 14,191,612.0 | -10.09% |
| 2024-07 | $30.45 | $23.16 | $7.29 | 19,792,509.0 | +26.88% |
| 2024-06 | $23.79 | $20.75 | $3.04 | 15,453,618.0 | -0.08% |
| 2024-05 | $24.92 | $22.17 | $2.75 | 17,563,168.0 | +3.36% |
| 2024-04 | $25.66 | $21.89 | $3.77 | 21,116,464.0 | -2.09% |
| 2024-03 | $23.70 | $19.88 | $3.82 | 15,649,350.0 | +18.42% |
| 2024-02 | $22.92 | $19.68 | $3.24 | 16,775,422.0 | -4.91% |
| 2024-01 | $21.62 | $18.95 | $2.67 | 15,510,140.0 | -2.35% |
1.66%
2.19%
자본화:
|
볼륨(24시간):