$0.92 -0.09 (%) Ocean Rig UDW Inc - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORIG historical data

Date Open High Low Close Volume
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
12/4/20151.791.791.671.73980,144
12/3/20151.861.901.791.80672,568
12/2/20151.891.891.821.84766,550
12/1/20151.961.971.891.90649,239
11/30/20151.911.971.871.97677,878
11/27/20151.941.961.891.90289,082
11/25/20151.942.021.921.98511,831
11/24/20151.962.021.942.01644,249
11/23/20151.901.951.841.92577,808
11/20/20151.941.941.841.87801,135
11/19/20151.972.021.901.95518,309
11/18/20151.982.061.951.99430,619
11/17/20151.982.001.901.96422,850
11/16/20151.892.031.881.99844,826
11/13/20151.861.901.831.88755,775
11/12/20151.902.001.851.86886,512
11/11/20152.102.101.941.951,094,113
11/10/20152.102.172.082.10654,165
11/9/20152.122.142.022.12867,311
11/6/20152.072.142.022.09703,740
11/5/20152.242.252.082.10865,569
11/4/20152.252.302.152.251,018,423
11/3/20152.172.252.132.211,489,692
11/2/20152.142.182.102.161,275,293
10/30/20152.032.151.932.141,159,132
10/29/20151.992.121.992.03796,586
10/28/20151.942.091.922.021,123,595
10/27/20151.941.951.821.901,111,138
10/26/20152.092.091.961.961,353,315
10/23/20152.152.192.082.10916,138
10/22/20152.212.252.142.15593,192
10/21/20152.182.282.132.19745,241
10/20/20152.182.282.162.22775,842
10/19/20152.282.312.182.19846,073
10/16/20152.372.412.212.34845,702
10/15/20152.322.412.262.39789,550
10/14/20152.302.372.252.35991,931
10/13/20152.252.332.202.252,438,934
10/12/20152.252.312.102.312,298,320
10/9/20152.202.282.172.233,399,588
10/8/20152.202.322.062.105,911,387
10/7/20152.852.942.502.623,851,325
10/6/20152.262.572.182.564,278,158
10/5/20152.202.352.022.193,812,816
10/2/20152.062.152.032.134,147,606
10/1/20152.172.272.052.051,366,214
9/30/20152.102.202.042.132,356,712
9/29/20152.172.292.052.062,459,743
9/28/20152.302.332.142.171,233,013
9/25/20152.602.642.302.311,841,019
9/24/20152.652.672.542.56973,870
9/23/20152.842.852.622.67903,798
9/22/20152.752.862.732.80634,408
9/21/20152.943.012.822.85606,650
9/18/20153.133.142.912.921,016,363
9/17/20153.113.253.063.17703,024
9/16/20152.913.262.913.141,635,972
  • Showing 1-100 of 1,104 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center