Stockscreener 앱 받기
27.46
2.42%
0.65
Oceaneering International Inc 주식 (OII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $27.96 | $27.14 | $0.83 | 979,774.0 | +2.42% |
| 2024-11-15 | $27.79 | $26.57 | $1.21 | 758,939.0 | -2.69% |
| 2024-11-14 | $28.19 | $27.26 | $0.93 | 739,282.0 | -1.01% |
| 2024-11-13 | $28.51 | $27.79 | $0.725 | 454,141.0 | -1.66% |
| 2024-11-12 | $29.22 | $28.07 | $1.15 | 636,242.0 | -1.05% |
| 2024-11-11 | $29.02 | $27.91 | $1.11 | 732,750.0 | +2.51% |
| 2024-11-08 | $28.39 | $27.57 | $0.825 | 580,774.0 | -1.13% |
| 2024-11-07 | $28.84 | $27.97 | $0.8671 | 689,782.0 | -2.69% |
| 2024-11-06 | $29.22 | $26.81 | $2.41 | 1,208,897.0 | +12.62% |
| 2024-11-05 | $26.03 | $25.43 | $0.60 | 917,705.0 | +1.18% |
| 2024-11-04 | $25.76 | $24.54 | $1.22 | 658,765.0 | +4.13% |
| 2024-11-01 | $25.04 | $24.36 | $0.68 | 732,327.0 | +0.16% |
| 2024-10-31 | $24.81 | $24.37 | $0.44 | 814,060.0 | -1.37% |
| 2024-10-30 | $25.36 | $24.66 | $0.70 | 693,705.0 | -0.04% |
| 2024-10-29 | $25.03 | $24.32 | $0.715 | 753,594.0 | -0.60% |
| 2024-10-28 | $25.11 | $24.35 | $0.7642 | 815,526.0 | -2.08% |
| 2024-10-25 | $25.63 | $24.73 | $0.8984 | 1,292,630.0 | +3.25% |
| 2024-10-24 | $24.73 | $23.00 | $1.73 | 1,694,170.0 | +6.03% |
| 2024-10-23 | $23.86 | $22.98 | $0.88 | 881,470.0 | -2.68% |
| 2024-10-22 | $24.34 | $23.72 | $0.62 | 610,563.0 | -1.28% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $29.22 | $24.36 | $4.86 | 10,069,152.0 | +12.54% |
| 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% |
Oceaneering International Inc 주식 (OII) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.55 | $13.38 | $4.17 | 24,376,198.0 | +15.14% |
| 2022-11 | $15.32 | $12.84 | $2.48 | 23,020,839.0 | +8.58% |
| 2022-10 | $14.26 | $8.35 | $5.91 | 32,021,191.0 | +75.75% |
| 2022-09 | $10.02 | $7.25 | $2.77 | 25,321,361.0 | -10.06% |
| 2022-08 | $10.34 | $8.59 | $1.75 | 18,074,968.0 | -16.67% |
| 2022-07 | $11.39 | $9.33 | $2.06 | 22,257,892.0 | -0.56% |
| 2022-06 | $13.41 | $8.56 | $4.85 | 32,771,313.0 | -16.04% |
| 2022-05 | $13.33 | $9.92 | $3.41 | 23,039,784.0 | +12.27% |
| 2022-04 | $16.18 | $10.84 | $5.34 | 16,848,650.0 | -25.26% |
| 2022-03 | $18.20 | $13.64 | $4.56 | 27,783,450.0 | +3.55% |
| 2022-02 | $15.10 | $13.26 | $1.84 | 14,442,280.0 | +12.36% |
| 2022-01 | $14.41 | $11.39 | $3.02 | 13,052,430.0 | +15.21% |
3.19%
자본화:
|
볼륨(24시간):