$2.10 -0.23 (%) Ocean Rig UDW Inc -

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORIG historical data

Date Open High Low Close Volume
4/29/20162.372.402.052.105,155,619
4/28/20162.402.542.262.337,348,475
4/27/20162.092.342.042.289,709,573
4/26/20161.561.951.531.865,805,369
4/25/20161.531.591.491.521,943,173
4/22/20161.381.481.381.471,523,242
4/21/20161.441.481.321.361,757,846
4/20/20161.401.501.371.421,209,510
4/19/20161.381.501.351.421,869,703
4/18/20161.281.421.251.382,558,936
4/15/20161.321.471.251.422,125,387
4/14/20161.311.361.301.331,818,409
4/13/20161.221.351.181.303,078,484
4/12/20161.041.261.031.215,149,841
4/11/20161.021.080.991.021,306,162
4/8/20161.031.051.001.021,220,272
4/7/20161.051.130.920.982,360,095
4/6/20160.901.130.901.043,535,704
4/5/20160.870.980.770.872,448,230
4/4/20160.800.820.750.76818,059
4/1/20160.820.820.780.79624,655
3/31/20160.800.850.790.82724,230
3/30/20160.800.850.780.791,346,128
3/29/20160.800.830.750.781,448,882
3/28/20160.850.860.800.801,006,201
3/24/20160.890.890.830.841,140,518
3/23/20160.991.000.880.901,728,242
3/22/20161.031.030.970.971,464,312
3/21/20161.091.091.041.04986,216
3/18/20161.111.161.051.093,351,746
3/17/20161.081.141.051.101,558,548
3/16/20161.061.141.021.051,595,721
3/15/20161.151.161.021.061,415,825
3/14/20161.151.191.111.141,408,288
3/11/20161.201.311.171.191,758,343
3/10/20161.151.201.051.172,080,610
3/9/20161.311.341.051.125,462,790
3/8/20161.561.601.331.443,193,673
3/7/20161.471.671.341.487,057,085
3/4/20160.951.400.951.298,297,219
3/3/20160.800.900.790.862,010,906
3/2/20160.760.820.760.78881,240
3/1/20160.840.850.750.761,035,815
2/29/20160.810.810.780.80659,876
2/26/20160.790.820.740.781,138,617
2/25/20160.770.780.710.76528,394
2/24/20160.720.770.660.761,256,121
2/23/20160.750.760.710.72591,772
2/22/20160.710.800.710.75546,607
2/19/20160.810.810.710.71944,082
2/18/20160.800.830.760.81840,293
2/17/20160.760.820.710.791,797,211
2/16/20160.730.790.700.741,333,550
2/12/20160.770.840.770.82467,543
2/11/20160.770.790.700.77718,479
2/10/20160.870.890.770.771,114,835
2/9/20160.900.930.820.821,963,263
2/8/20160.960.970.920.92658,922
2/5/20160.981.020.921.01978,347
2/4/20160.961.060.930.991,262,978
2/3/20161.051.060.940.971,497,529
2/2/20161.091.111.011.021,132,923
2/1/20161.101.151.051.13905,972
1/29/20161.081.151.071.15591,398
1/28/20161.221.271.081.091,323,192
1/27/20161.111.191.111.17953,755
1/26/20161.131.181.101.15833,410
1/25/20161.141.201.101.121,058,747
1/22/20161.281.371.131.161,489,243
1/21/20161.101.231.101.182,185,713
1/20/20161.111.130.991.111,216,434
1/19/20161.271.281.141.15693,140
1/15/20161.211.341.181.24948,621
1/14/20161.261.361.221.33875,771
1/13/20161.321.381.251.26982,801
1/12/20161.371.441.261.261,254,674
1/11/20161.411.431.311.341,089,707
1/8/20161.531.551.411.41959,993
1/7/20161.571.591.501.501,601,869
1/6/20161.601.661.561.631,590,723
1/5/20161.691.691.561.681,759,942
1/4/20161.601.691.561.69980,498
12/31/20151.561.651.541.63697,153
12/30/20151.611.651.541.54785,924
12/29/20151.721.781.641.65836,731
12/28/20151.771.801.681.68868,556
12/24/20151.841.841.741.76690,625
12/23/20151.611.841.611.841,769,680
12/22/20151.481.601.441.561,498,688
12/21/20151.501.511.431.46827,033
12/18/20151.521.571.451.481,249,074
12/17/20151.511.581.501.531,131,280
12/16/20151.421.641.381.502,386,322
12/15/20151.501.551.381.391,809,280
12/14/20151.591.641.471.481,209,611
12/11/20151.651.651.511.571,161,481
12/10/20151.601.701.591.661,234,148
12/9/20151.571.741.511.583,011,947
12/8/20151.691.701.411.513,417,768
12/7/20151.701.731.421.512,417,735
  • Showing 1-100 of 1,161 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center