Stockscreener 앱 받기
18.47
2.74%
-0.5462
Oceaneering International Inc 주식 (OII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $18.82 | $18.38 | $0.44 | 308,138.0 | -2.81% |
| 2025-05-02 | $19.12 | $18.58 | $0.54 | 635,186.0 | +1.98% |
| 2025-05-01 | $18.94 | $17.75 | $1.20 | 974,719.0 | +5.07% |
| 2025-04-30 | $18.20 | $17.53 | $0.67 | 1,051,932.0 | -4.05% |
| 2025-04-29 | $18.68 | $17.70 | $0.98 | 1,116,664.0 | +3.12% |
| 2025-04-28 | $18.05 | $17.58 | $0.47 | 1,573,921.0 | +0.67% |
| 2025-04-25 | $17.87 | $17.29 | $0.58 | 1,229,221.0 | -0.56% |
| 2025-04-24 | $18.59 | $16.83 | $1.76 | 1,796,695.0 | +3.76% |
| 2025-04-23 | $18.13 | $17.02 | $1.11 | 1,148,820.0 | -0.63% |
| 2025-04-22 | $17.61 | $16.87 | $0.735 | 1,412,565.0 | -0.23% |
| 2025-04-21 | $17.68 | $17.14 | $0.535 | 1,341,830.0 | -2.68% |
| 2025-04-17 | $18.13 | $17.57 | $0.565 | 570,925.0 | +3.65% |
| 2025-04-16 | $17.54 | $17.00 | $0.54 | 782,481.0 | +1.89% |
| 2025-04-15 | $17.34 | $16.74 | $0.60 | 605,482.0 | -0.18% |
| 2025-04-14 | $17.44 | $16.64 | $0.80 | 648,447.0 | -0.12% |
| 2025-04-11 | $17.10 | $16.00 | $1.10 | 1,012,255.0 | +4.17% |
| 2025-04-10 | $17.25 | $15.85 | $1.40 | 1,160,955.0 | -9.73% |
| 2025-04-09 | $18.43 | $15.46 | $2.97 | 2,692,857.0 | +13.35% |
| 2025-04-08 | $18.02 | $15.64 | $2.38 | 1,238,232.0 | -6.56% |
| 2025-04-07 | $18.22 | $15.74 | $2.48 | 1,592,993.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $19.12 | $17.75 | $1.38 | 1,918,043.0 | +4.14% |
| 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% |
1.53%
자본화:
|
볼륨(24시간):