Stockscreener 앱 받기
23.27
1.23%
-0.2622
Oceaneering International Inc 주식 (OII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $23.56 | $23.04 | $0.525 | 320,406.0 | -1.15% |
| 2025-10-29 | $23.85 | $23.15 | $0.70 | 880,168.0 | +1.47% |
| 2025-10-28 | $23.47 | $23.00 | $0.465 | 676,994.0 | -0.04% |
| 2025-10-27 | $24.05 | $23.00 | $1.05 | 767,693.0 | -1.65% |
| 2025-10-24 | $24.45 | $23.50 | $0.9501 | 860,428.0 | -0.88% |
| 2025-10-23 | $25.60 | $22.74 | $2.86 | 1,740,991.0 | -3.64% |
| 2025-10-22 | $25.00 | $23.92 | $1.08 | 797,949.0 | +4.48% |
| 2025-10-21 | $24.08 | $23.49 | $0.59 | 547,513.0 | +0.34% |
| 2025-10-20 | $23.57 | $23.04 | $0.5375 | 511,619.0 | +1.95% |
| 2025-10-17 | $23.31 | $22.24 | $1.07 | 753,776.0 | +2.48% |
| 2025-10-16 | $22.79 | $22.31 | $0.48 | 783,265.0 | -0.49% |
| 2025-10-15 | $22.80 | $22.34 | $0.4638 | 453,235.0 | +1.93% |
| 2025-10-14 | $22.39 | $22.02 | $0.37 | 473,244.0 | -1.68% |
| 2025-10-13 | $22.70 | $22.12 | $0.58 | 501,866.0 | +1.85% |
| 2025-10-10 | $23.36 | $22.16 | $1.20 | 638,958.0 | -5.45% |
| 2025-10-09 | $24.50 | $23.40 | $1.10 | 448,995.0 | -3.02% |
| 2025-10-08 | $24.55 | $23.87 | $0.68 | 451,294.0 | -0.70% |
| 2025-10-07 | $24.55 | $23.82 | $0.735 | 748,739.0 | +0.08% |
| 2025-10-06 | $24.74 | $24.30 | $0.445 | 394,988.0 | +0.00% |
| 2025-10-03 | $24.98 | $24.34 | $0.635 | 806,800.0 | +0.83% |
| 2025-10-02 | $25.09 | $24.15 | $0.935 | 734,067.0 | -4.20% |
| 2025-10-01 | $25.33 | $24.40 | $0.93 | 547,040.0 | +1.78% |
| 2025-09-30 | $24.84 | $24.30 | $0.54 | 578,708.0 | -1.20% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $25.60 | $22.02 | $3.58 | 14,840,028.0 | -6.13% |
| 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% |
Oceaneering International Inc 주식 (OII) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.41 | $18.66 | $3.75 | 15,299,165.0 | +3.00% |
| 2023-11 | $23.40 | $20.01 | $3.39 | 16,637,977.0 | -6.05% |
| 2023-10 | $26.29 | $21.54 | $4.75 | 24,246,392.0 | -14.50% |
| 2023-09 | $27.46 | $23.18 | $4.29 | 25,528,215.0 | +12.86% |
| 2023-08 | $23.50 | $20.20 | $3.30 | 18,130,804.0 | +1.51% |
| 2023-07 | $23.80 | $18.56 | $5.25 | 21,530,503.0 | +20.05% |
| 2023-06 | $18.75 | $15.31 | $3.44 | 15,421,419.0 | +22.14% |
| 2023-05 | $17.61 | $14.99 | $2.62 | 13,327,236.0 | -13.65% |
| 2023-04 | $19.00 | $16.71 | $2.29 | 13,553,190.0 | +0.57% |
| 2023-03 | $22.26 | $15.75 | $6.51 | 24,374,270.0 | -15.61% |
| 2023-02 | $21.96 | $18.05 | $3.91 | 21,130,938.0 | -2.15% |
| 2023-01 | $21.59 | $16.39 | $5.20 | 24,702,821.0 | +22.07% |
2.59%
자본화:
|
볼륨(24시간):