UK markets closed

Oceaneering International, Inc. (0KAN.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
24.65+0.50 (+2.07%)
At close: 03:21PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202424.3324.6524.3324.5724.57120
25 Apr 202423.9624.1522.6124.1524.15692
24 Apr 202423.0323.0322.7322.7322.7314
23 Apr 202422.5822.5822.5222.5822.587
22 Apr 202422.2122.7822.2122.7822.78591
19 Apr 202421.9522.4521.9522.4522.45773
18 Apr 202422.8022.8022.5422.5422.541
17 Apr 202423.0523.0522.6922.6922.69115
16 Apr 202422.8823.0022.8623.0023.00383
15 Apr 202423.6423.7523.5123.5123.51315
12 Apr 202424.8424.8424.0224.0224.02243
11 Apr 202424.4324.4324.0824.2024.20144
10 Apr 202424.1824.1824.1824.1824.18108
09 Apr 202425.0025.0024.7224.7224.72139
08 Apr 202424.9725.4324.9725.0325.0388
05 Apr 202425.0825.3525.0825.3525.3532
04 Apr 202425.6725.6725.1325.1325.13252
03 Apr 202424.9925.3924.9125.3925.39193
02 Apr 202424.4224.4224.1124.2424.24610
28 Mar 202423.5523.5623.4423.4423.441,645
27 Mar 202422.8523.3522.8523.3523.3510
26 Mar 202423.5223.5422.9622.9622.96260
25 Mar 202423.1023.4023.0523.4023.401,922
22 Mar 202422.6222.7622.5122.5122.51187
21 Mar 202422.3922.5022.3922.4422.442,181
20 Mar 202421.9122.0921.7921.8921.89486
19 Mar 202422.0222.2921.6422.2922.29589
18 Mar 202421.8022.0921.7121.9721.97272
15 Mar 202421.3821.7921.3821.5721.57208
14 Mar 202420.9721.2720.7721.2721.27592
13 Mar 202420.8221.0020.6220.6620.66303
12 Mar 202420.3820.3820.3820.3820.381
11 Mar 202420.5920.5920.1020.3620.36238
08 Mar 202420.4120.6920.2920.5320.531,851
07 Mar 202420.2020.5220.2020.5220.5234
06 Mar 202420.4520.4520.1620.1620.16-
05 Mar 202420.3720.3720.0020.1720.1726
04 Mar 202420.7820.8220.2820.4920.49342
01 Mar 202420.1320.1320.1320.1320.1318
29 Feb 202420.4620.7220.0020.0020.00468
28 Feb 202421.1521.3420.8020.8120.81438
27 Feb 202421.9222.2521.4121.4121.41139
26 Feb 202421.3522.0521.3522.0322.03291
23 Feb 202420.6422.6220.3122.0122.01760
22 Feb 202422.2522.4522.1722.4522.45542
21 Feb 202421.9122.1521.9122.0522.05413
20 Feb 202422.0022.1821.7321.7321.73158
19 Feb 2024------
16 Feb 202421.8622.2221.4922.1222.1242
15 Feb 202420.8121.5620.7921.5621.564
14 Feb 202421.0521.0520.7920.7920.7953
13 Feb 202421.0621.1220.6020.7620.761
12 Feb 202420.8221.2820.8221.2521.25332
09 Feb 202420.5920.6220.5820.5820.58630
08 Feb 202420.1820.5320.1820.5320.5350
07 Feb 202420.5020.5019.7819.7819.782
06 Feb 202420.4420.4820.3020.4820.482
05 Feb 202419.9020.4119.7520.3320.33257
02 Feb 2024------
01 Feb 202420.7920.9020.5620.6620.6640
31 Jan 202421.2521.5220.9820.9820.9819
30 Jan 202420.5321.1820.2921.1821.18633
29 Jan 202421.3821.5821.1721.3721.37702
26 Jan 202421.4021.5221.1721.4321.43100
25 Jan 202421.1521.2720.7620.7620.761,399
24 Jan 202421.0021.0420.5520.6920.69398
23 Jan 202420.6320.8820.6320.7920.798
22 Jan 202420.2320.7520.1420.7520.75267
19 Jan 202419.9620.1319.9620.1320.13411
18 Jan 202419.7619.9819.6619.9819.981,268
17 Jan 202419.3719.6619.0019.6619.666
16 Jan 202419.6819.7019.3819.4319.43558
15 Jan 2024------
12 Jan 202419.6519.8519.2619.3619.36132
11 Jan 202419.2819.2819.0019.1319.13108
10 Jan 202419.2719.4519.0119.0519.05870
09 Jan 202419.8620.3919.5619.6019.60824
08 Jan 202419.9219.9319.9219.9319.93205
05 Jan 202420.4220.4520.3020.4520.454
04 Jan 202420.2220.2220.2220.2220.22200
03 Jan 202420.8020.9420.5520.9420.943
02 Jan 202421.4421.4721.0621.0621.06302
29 Dec 202321.6721.6721.3721.3721.376
28 Dec 202322.3022.3021.8621.8821.8810
27 Dec 202322.1822.2922.1822.2922.2911
22 Dec 202321.9821.9821.4621.7521.75324
21 Dec 2023------
20 Dec 202320.8921.6820.8921.6821.683,354
19 Dec 202320.9221.1520.8921.1521.1582
18 Dec 202321.1421.2620.7220.7220.72387
15 Dec 202320.4520.7520.1620.3120.3126
14 Dec 202320.3220.4820.1220.3320.33231
13 Dec 202319.2219.2218.8719.1619.16983
12 Dec 202318.8919.0418.8018.9418.94141
11 Dec 202319.6719.6719.5419.6319.6397
08 Dec 202319.4619.4619.1519.1919.192,865
07 Dec 202319.1319.1318.9518.9518.951,500
06 Dec 202320.2520.5119.6519.6619.66813
05 Dec 202320.7520.7520.4420.4420.44398
04 Dec 202320.5020.5820.3120.5820.58552
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...