Hot Features
프리미엄
Oceaneering International Inc (OII)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -3.94123969903 | 27.91 | 29.22 | 26.575 | 699007 | 27.79897172 | CS |
| 4 | 2.37 | 9.69721767594 | 24.44 | 29.22 | 22.98 | 853366 | 25.92633557 | CS |
| 12 | -0.54 | -1.97440585009 | 27.35 | 29.22 | 21.75 | 771180 | 25.407627 | CS |
| 26 | 3.01 | 12.6470588235 | 23.8 | 30.45 | 20.75 | 810625 | 25.11528085 | CS |
| 52 | 5.7 | 27.0014211274 | 21.11 | 30.45 | 18.665 | 806975 | 23.46933607 | CS |
| 156 | 14.56 | 118.857142857 | 12.25 | 30.45 | 7.25 | 959852 | 17.81140925 | CS |
| 260 | 13.26 | 97.8597785978 | 13.55 | 30.45 | 2.01 | 1099531 | 13.4510531 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 26.81 | -0.74 | -2.69 | 27.72 | 27.79 | 26.575 | 783630 |
| 1731627600 | 27.55 | -0.28 | -1.01 | 28.1 | 28.25 | 27.26 | 779918 |
| 1731541200 | 27.83 | -0.47 | -1.66 | 28.43 | 28.51 | 27.785 | 473057 |
| 1731454800 | 28.3 | -0.3 | -1.05 | 28.62 | 29.22 | 28.07 | 712524 |
| 1731368400 | 28.6 | 0.7 | 2.51 | 27.91 | 29.02 | 27.905 | 745907 |
| 1731109200 | 27.9 | -0.32 | -1.13 | 27.98 | 28.395 | 27.57 | 650261 |
| 1731022800 | 28.22 | -0.78 | -2.69 | 28.84 | 28.84 | 27.9729 | 734395 |
| 1730936400 | 29 | 3.25 | 12.62 | 27.6 | 29.22 | 27.02 | 1264215 |
| 1730850000 | 25.75 | 0.3 | 1.18 | 25.63 | 26.03 | 25.43 | 938363 |
| 1730763600 | 25.45 | 1.01 | 4.13 | 24.56 | 25.76 | 24.54 | 814819 |
| 1730500800 | 24.44 | 0.04 | 0.16 | 24.64 | 25.04 | 24.36 | 766968 |
| 1730414400 | 24.4 | -0.34 | -1.37 | 24.61 | 24.81 | 24.37 | 830869 |
| 1730328000 | 24.74 | -0.01 | -0.04 | 24.88 | 25.36 | 24.66 | 706140 |
| 1730241600 | 24.75 | -0.15 | -0.60 | 25.03 | 25.03 | 24.315 | 769107 |
| 1730155200 | 24.9 | -0.53 | -2.08 | 24.69 | 25.1142 | 24.35 | 826633 |
| 1729896000 | 25.43 | 0.8 | 3.25 | 24.96 | 25.63 | 24.7316 | 1305387 |
| 1729809600 | 24.63 | 1.4 | 6.03 | 23.02 | 24.73 | 23 | 1707371 |
| 1729723200 | 23.23 | -0.64 | -2.68 | 23.66 | 23.86 | 22.98 | 892233 |
| 1729636800 | 23.87 | -0.31 | -1.28 | 24.18 | 24.34 | 23.72 | 626810 |
| 1729550400 | 24.18 | 0.09 | 0.37 | 24.44 | 24.53 | 23.96 | 738706 |
| 1729291200 | 24.09 | -0.95 | -3.79 | 24.95 | 24.97 | 23.95 | 731824 |
| 1729204800 | 25.04 | 0.04 | 0.16 | 24.74 | 25.1 | 24.44 | 827585 |
| 1729118400 | 25 | 0.25 | 1.01 | 25.1 | 25.235 | 24.84 | 584922 |
| 1729032000 | 24.75 | -0.99 | -3.85 | 24.75 | 25.14 | 24.53 | 623598 |
| 1728945600 | 25.74 | -0.44 | -1.68 | 25.83 | 25.91 | 25.49 | 400568 |
| 1728686400 | 26.18 | 0.38 | 1.47 | 25.74 | 26.235 | 25.73 | 545770 |
| 1728600000 | 25.8 | 0.25 | 0.98 | 25.55 | 25.82 | 25.12 | 692509 |
| 1728513600 | 25.55 | -0.09 | -0.35 | 25.29 | 25.725 | 25.1601 | 660981 |
| 1728427200 | 25.64 | -0.73 | -2.77 | 26.11 | 26.11 | 25.3301 | 669139 |
| 1728340800 | 26.37 | -0.17 | -0.64 | 26.54 | 26.665 | 26.08 | 501528 |
| 1728081600 | 26.54 | 0.36 | 1.38 | 26.7 | 26.8794 | 26.1905 | 501118 |
| 1727995200 | 26.18 | 0.54 | 2.11 | 25.62 | 26.325 | 25.31 | 690367 |
| 1727908800 | 25.64 | 0.22 | 0.87 | 25.73 | 26.13 | 25.18 | 625126 |
| 1727822400 | 25.42 | 0.55 | 2.21 | 24.63 | 25.48 | 24.6 | 753205 |
| 1727736000 | 24.87 | 0.09 | 0.36 | 24.52 | 25.02 | 24.33 | 972785 |
| 1727476800 | 24.78 | 0.74 | 3.08 | 24.4 | 24.92 | 24.29 | 866354 |
| 1727390400 | 24.04 | -1.02 | -4.07 | 24.55 | 24.7632 | 23.845 | 1088189 |
| 1727304000 | 25.06 | -1.04 | -3.98 | 25.94 | 25.94 | 24.9 | 694751 |
| 1727217600 | 26.1 | -0.25 | -0.95 | 27 | 27.04 | 26.09 | 708486 |
| 1727131200 | 26.35 | 0.33 | 1.27 | 26.06 | 26.62 | 25.7201 | 525215 |
| 1726872000 | 26.02 | 0.16 | 0.62 | 25.84 | 26.37 | 25.62 | 2037705 |
| 1726785600 | 25.86 | 0.85 | 3.40 | 26.14 | 26.14 | 25.19 | 591155 |
| 1726699200 | 25.01 | -0.49 | -1.92 | 25.37 | 25.76 | 24.83 | 736670 |
| 1726612800 | 25.5 | 1.55 | 6.47 | 24.1 | 25.51 | 24.1 | 1208542 |
| 1726526400 | 23.95 | 0.75 | 3.23 | 23.58 | 24.08 | 23.43 | 962535 |
| 1726267200 | 23.2 | 0.35 | 1.53 | 23.3 | 23.82 | 22.9 | 1132197 |
| 1726180800 | 22.85 | 0.37 | 1.65 | 22.59 | 23.53 | 22.43 | 657438 |
| 1726094400 | 22.48 | 0.07 | 0.31 | 22.41 | 22.69 | 21.75 | 598388 |
| 1726008000 | 22.41 | -1.03 | -4.39 | 23.42 | 23.42 | 22.29 | 681133 |
| 1725921600 | 23.44 | -0.16 | -0.68 | 23.64 | 23.83 | 23.41 | 873337 |
| 1725662400 | 23.6 | -1.19 | -4.80 | 24.82 | 25.13 | 23.55 | 734701 |
| 1725576000 | 24.79 | 0.03 | 0.12 | 25.01 | 25.1 | 24.505 | 530042 |
| 1725489600 | 24.76 | -0.29 | -1.16 | 24.98 | 25.365 | 24.58 | 727851 |
| 1725403200 | 25.05 | -1.94 | -7.19 | 26.39 | 26.405 | 24.93 | 859644 |
| 1725057600 | 26.99 | -0.3 | -1.10 | 27.1 | 27.1 | 26.63 | 469896 |
| 1724971200 | 27.29 | 0.24 | 0.89 | 27.37 | 27.502 | 27.015 | 470856 |
| 1724884800 | 27.05 | -0.01 | -0.04 | 26.7 | 27.12 | 26.4 | 396935 |
| 1724798400 | 27.06 | -0.25 | -0.92 | 27.05 | 27.23 | 26.8909 | 461974 |
| 1724712000 | 27.31 | 0.46 | 1.71 | 27.35 | 27.53 | 26.95 | 637261 |
| 1724452800 | 26.85 | 1.12 | 4.35 | 26.09 | 26.93 | 25.92 | 733327 |
| 1724366400 | 25.73 | -0.29 | -1.11 | 26.12 | 26.275 | 25.64 | 445827 |
| 1724280000 | 26.02 | -0.01 | -0.04 | 26.37 | 26.44 | 25.93 | 555682 |
| 1724193600 | 26.03 | -1.1 | -4.05 | 27 | 27.04 | 25.98 | 477877 |
| 1724107200 | 27.13 | 0.02 | 0.07 | 27.13 | 27.46 | 26.995 | 537087 |
