Ocean Rig UDW Inc $18.25

down -0.09


23/7/2014 02:27 PM  |  NASDAQ : ORIG  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORIG historical data

Date Open High Low Close Volume
7/22/201418.1718.4518.1518.3485,307
7/21/201418.0718.2617.9918.1672,868
7/18/201418.2718.2717.9718.0793,355
7/17/201418.5418.6618.1518.26131,992
7/16/201418.4918.6018.4018.54186,265
7/15/201418.3918.4918.1318.39154,344
7/14/201418.0418.5118.0418.38108,136
7/11/201418.1618.1617.7717.92106,483
7/10/201418.1018.2317.8418.17233,018
7/9/201418.3718.4518.0018.25118,686
7/8/201418.4218.4218.1618.29210,054
7/7/201419.0119.0418.4418.50123,588
7/3/201418.9619.0918.7818.9589,496
7/2/201418.9819.0818.7018.95795,874
7/1/201418.9519.0318.7018.93160,749
6/30/201418.9219.0018.8618.93145,615
6/27/201418.9019.0518.8418.96155,583
6/26/201418.9119.1318.7919.00111,020
6/25/201418.9519.2218.8119.13176,260
6/24/201419.6119.6118.9418.96190,494
6/23/201419.9019.9719.5919.67147,866
6/20/201419.2619.8819.2619.87610,785
6/19/201419.1419.4318.8019.26137,349
6/18/201418.9919.3318.9719.17243,469
6/17/201418.7519.1018.7419.02239,504
6/16/201418.7818.8518.6518.84142,443
6/13/201418.8518.9818.6618.83114,123
6/12/201418.5518.9418.2718.84260,320
6/11/201418.4118.5418.2218.52230,003
6/10/201418.4918.6418.3818.53278,001
6/9/201418.2918.5818.2318.57139,610
6/6/201418.1018.3518.0118.32369,870
6/5/201417.8118.0317.5918.01359,223
6/4/201417.5517.8917.5517.73135,721
6/3/201417.7117.8917.5217.7196,524
6/2/201418.2718.2817.8117.81101,396
5/30/201417.8718.2617.8718.19336,916
5/29/201417.8318.0117.7217.96247,109
5/28/201417.9017.9017.5817.82148,070
5/27/201417.8417.9917.6917.85472,467
5/23/201417.2517.8517.2317.70495,180
5/22/201416.8217.0816.6417.01181,468
5/21/201416.6216.8816.6216.7578,835
5/20/201416.5316.6716.3816.6396,617
5/19/201416.5416.6916.4316.4956,707
5/16/201416.5816.8916.3416.5097,546
5/15/201417.0617.1216.7016.81202,760
5/14/201416.9317.0716.8417.03122,799
5/13/201416.9717.0916.7816.90130,830
5/12/201416.5917.0216.5916.90142,679
5/9/201416.6116.7416.3516.48151,229
5/8/201416.8317.0016.4816.59251,863
5/7/201416.9216.9916.7216.81167,366
5/6/201416.6916.9916.5716.90257,726
5/5/201416.4016.6716.3016.66231,331
5/2/201416.2916.5816.2516.5194,714
5/1/201416.5316.5316.2416.34338,558
4/30/201416.5716.6716.3016.50263,090
4/29/201416.7316.9516.5916.67280,178
4/28/201417.2417.2416.6016.75761,162
4/25/201417.3017.3416.8917.21298,709
4/24/201416.9417.2916.8017.271,977,706
4/23/201416.9517.0616.8616.91454,924
4/22/201416.9517.1516.9516.98123,640
4/21/201417.0017.1516.9316.98196,112
4/17/201417.0517.1316.8317.00166,035
4/16/201417.2017.4116.8217.04708,208
4/15/201417.3217.5717.0517.11613,285
4/14/201417.0817.3516.9917.34247,642
4/11/201417.3317.3316.6817.03459,715
4/10/201417.4517.7517.1417.45320,269
4/9/201417.7417.7717.3917.5277,108
4/8/201417.6117.9117.5817.69306,938
4/7/201417.8517.9017.3917.63311,891
4/4/201417.8117.9217.7117.80333,838
4/3/201417.9118.0917.7017.75246,048
4/2/201417.6818.0717.6117.87390,485
4/1/201417.6717.8417.5017.75167,953
3/31/201417.7417.8517.5517.79164,016
3/28/201417.5617.7617.4817.74226,777
3/27/201417.5617.6217.4017.51166,793
3/26/201417.5017.7017.4417.51391,360
3/25/201417.2517.6217.2317.50328,005
3/24/201417.5817.6216.9817.24221,405
3/21/201417.5217.8317.4517.50382,421
3/20/201417.1017.5016.9917.46157,454
3/19/201416.8417.1916.8317.15302,671
3/18/201416.7317.0516.7316.87223,374
3/17/201416.9417.2516.5916.77280,100
3/14/201417.0317.1416.7216.94352,563
3/13/201417.7217.7217.0017.09343,856
3/12/201418.0618.1517.4717.68358,945
3/11/201418.3918.4417.7918.10294,397
3/10/201417.9218.3217.7918.31323,244
3/7/201418.2118.2117.7117.95206,557
3/6/201417.8418.5017.7518.19369,299
3/5/201417.4917.8017.4917.78213,431
3/4/201417.5417.7617.3817.53222,428
3/3/201417.3117.7517.1717.39240,889
2/28/201417.1117.5217.0617.41310,636
Trading Center