Register for streaming realtime charts, analysis tools, and prices.
OII Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 23.21 | 0.58 | 2.56% | 22.52 | 23.355 | 22.48 | 999,460 |
| Apr 22 2024 | 22.63 | 0.03 | 0.13% | 22.47 | 22.97 | 22.02 | 778,326 |
| Apr 19 2024 | 22.60 | 0.32 | 1.44% | 22.10 | 22.735 | 21.89 | 895,368 |
| Apr 18 2024 | 22.28 | -0.25 | -1.11% | 22.67 | 23.03 | 22.27 | 698,446 |
| Apr 17 2024 | 22.53 | -0.44 | -1.92% | 22.95 | 23.2699 | 22.51 | 712,964 |
| Apr 16 2024 | 22.97 | -0.47 | -2.01% | 23.28 | 23.28 | 22.68 | 593,967 |
| Apr 15 2024 | 23.44 | -0.53 | -2.21% | 24.06 | 24.2126 | 23.29 | 669,699 |
| Apr 12 2024 | 23.97 | -0.54 | -2.20% | 24.68 | 24.87 | 23.763 | 960,432 |
| Apr 11 2024 | 24.51 | 0.09 | 0.37% | 24.49 | 24.64 | 24.04 | 586,020 |
| Apr 10 2024 | 24.42 | -0.10 | -0.41% | 24.32 | 24.69 | 24.05 | 1,464,045 |
| Apr 09 2024 | 24.52 | -0.54 | -2.15% | 25.00 | 25.2299 | 24.47 | 933,492 |
| Apr 08 2024 | 25.06 | -0.14 | -0.56% | 25.34 | 25.50 | 24.81 | 967,309 |
| Apr 05 2024 | 25.20 | 0.21 | 0.84% | 25.08 | 25.54 | 24.82 | 1,267,912 |
| Apr 04 2024 | 24.99 | -0.52 | -2.04% | 25.54 | 25.66 | 24.89 | 897,661 |
| Apr 03 2024 | 25.51 | 0.72 | 2.90% | 24.99 | 25.55 | 24.86 | 1,354,104 |
| Apr 02 2024 | 24.79 | 1.34 | 5.71% | 23.90 | 24.80 | 23.75 | 1,259,934 |
| Apr 01 2024 | 23.45 | 0.05 | 0.21% | 23.43 | 23.51 | 23.06 | 460,579 |
| Mar 28 2024 | 23.40 | 0.07 | 0.30% | 23.47 | 23.70 | 23.29 | 715,265 |
| Mar 27 2024 | 23.33 | 0.49 | 2.15% | 22.96 | 23.47 | 22.91 | 686,400 |
| Mar 26 2024 | 22.84 | -0.48 | -2.06% | 23.42 | 23.58 | 22.795 | 730,797 |
| Mar 25 2024 | 23.32 | 0.67 | 2.96% | 22.73 | 23.495 | 22.73 | 720,170 |
| Mar 22 2024 | 22.65 | 0.08 | 0.35% | 22.66 | 22.82 | 22.48 | 536,438 |
| Mar 21 2024 | 22.57 | 0.50 | 2.27% | 22.13 | 22.68 | 22.09 | 948,099 |
| Mar 20 2024 | 22.07 | -0.22 | -0.99% | 22.08 | 22.22 | 21.79 | 991,021 |
| Mar 19 2024 | 22.29 | 0.50 | 2.29% | 21.77 | 22.35 | 21.71 | 776,265 |
| Mar 18 2024 | 21.79 | 0.00 | 0.00% | 21.86 | 22.16 | 21.57 | 683,714 |
| Mar 15 2024 | 21.79 | 0.61 | 2.88% | 21.19 | 21.84 | 21.19 | 2,017,654 |
| Mar 14 2024 | 21.18 | 0.27 | 1.29% | 20.88 | 21.50 | 20.71 | 903,979 |
| Mar 13 2024 | 20.91 | 0.46 | 2.25% | 20.59 | 21.18 | 20.57 | 720,894 |
| Mar 12 2024 | 20.45 | -0.07 | -0.34% | 20.63 | 20.64 | 20.25 | 445,544 |
| Mar 11 2024 | 20.52 | -0.05 | -0.24% | 20.43 | 20.60 | 19.93 | 634,342 |
| Mar 08 2024 | 20.57 | 0.15 | 0.73% | 20.48 | 20.695 | 20.16 | 587,090 |
| Mar 07 2024 | 20.42 | 0.36 | 1.79% | 20.13 | 20.70 | 20.13 | 574,265 |
| Mar 06 2024 | 20.06 | -0.07 | -0.35% | 20.46 | 20.5899 | 19.88 | 600,641 |
| Mar 05 2024 | 20.13 | -0.24 | -1.18% | 20.20 | 20.43 | 19.9901 | 648,555 |
| Mar 04 2024 | 20.37 | -0.27 | -1.31% | 20.63 | 20.89 | 20.21 | 886,456 |
| Mar 01 2024 | 20.64 | 0.88 | 4.45% | 20.10 | 21.03 | 20.10 | 838,612 |
| Feb 29 2024 | 19.76 | -1.01 | -4.86% | 20.55 | 21.00 | 19.68 | 1,747,135 |
| Feb 28 2024 | 20.77 | -0.61 | -2.85% | 21.21 | 21.40 | 20.60 | 725,484 |
| Feb 27 2024 | 21.38 | -0.53 | -2.42% | 22.06 | 22.23 | 21.245 | 920,195 |
| Feb 26 2024 | 21.91 | -0.06 | -0.27% | 21.72 | 22.16 | 21.32 | 947,438 |
| Feb 23 2024 | 21.97 | -0.56 | -2.49% | 20.68 | 22.92 | 20.25 | 1,712,608 |
| Feb 22 2024 | 22.53 | 0.61 | 2.78% | 21.80 | 22.60 | 21.80 | 927,754 |
| Feb 21 2024 | 21.92 | 0.24 | 1.11% | 21.81 | 22.22 | 21.65 | 469,887 |
| Feb 20 2024 | 21.68 | -0.37 | -1.68% | 21.88 | 22.23 | 21.41 | 801,624 |
| Feb 16 2024 | 22.05 | 0.26 | 1.19% | 21.76 | 22.26 | 21.35 | 812,808 |
| Feb 15 2024 | 21.79 | 1.02 | 4.91% | 20.82 | 21.87 | 20.81 | 706,221 |
| Feb 14 2024 | 20.77 | 0.07 | 0.34% | 20.98 | 21.14 | 20.65 | 557,022 |
| Feb 13 2024 | 20.70 | -0.49 | -2.31% | 20.88 | 21.14 | 20.40 | 694,871 |
| Feb 12 2024 | 21.19 | 0.56 | 2.71% | 20.82 | 21.31 | 20.82 | 590,785 |
| Feb 09 2024 | 20.63 | 0.14 | 0.68% | 20.50 | 20.70 | 20.30 | 568,988 |
| Feb 08 2024 | 20.49 | 0.46 | 2.30% | 20.08 | 20.59 | 19.87 | 576,494 |
| Feb 07 2024 | 20.03 | -0.22 | -1.09% | 20.33 | 20.45 | 19.775 | 628,448 |
| Feb 06 2024 | 20.25 | 0.03 | 0.15% | 20.32 | 20.50 | 20.185 | 503,779 |
| Feb 05 2024 | 20.22 | 0.06 | 0.30% | 19.96 | 20.44 | 19.76 | 708,243 |
| Feb 02 2024 | 20.16 | -0.71 | -3.40% | 20.67 | 20.77 | 20.16 | 941,769 |
| Feb 01 2024 | 20.87 | 0.09 | 0.43% | 20.86 | 20.97 | 20.49 | 1,269,102 |
| Jan 31 2024 | 20.78 | -0.57 | -2.67% | 21.46 | 21.46 | 20.70 | 1,020,977 |
| Jan 30 2024 | 21.35 | -0.24 | -1.11% | 20.83 | 21.38 | 20.225 | 1,080,295 |
| Jan 29 2024 | 21.59 | 0.08 | 0.37% | 21.39 | 21.59 | 21.21 | 410,905 |
| Jan 26 2024 | 21.51 | 0.26 | 1.22% | 21.36 | 21.62 | 21.06 | 429,234 |
| Jan 25 2024 | 21.25 | 0.39 | 1.87% | 21.21 | 21.30 | 20.66 | 820,394 |
