$3.37 +0.27 (%) Ocean Rig UDW Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/20153.093.413.073.372,059,772
8/27/20152.743.112.733.101,678,945
8/26/20152.732.742.562.66948,945
8/25/20152.902.922.642.661,193,440
8/24/20152.752.922.612.671,641,887
8/21/20153.103.152.922.931,196,556
8/20/20153.173.273.073.09856,860
8/19/20153.303.393.153.19808,979
8/18/20153.303.383.233.33802,640
8/17/20153.353.413.283.31941,815
8/14/20153.463.543.343.37730,329
8/13/20153.603.603.403.471,161,470
8/12/20153.573.783.563.681,906,462
8/11/20153.513.713.513.591,865,324
8/10/20153.603.693.403.652,175,714
8/7/20154.004.003.443.495,035,862
8/6/20153.193.513.103.503,021,395
8/5/20153.333.433.143.191,536,752
8/4/20153.463.563.283.291,491,158
8/3/20153.763.803.403.411,810,814
7/31/20153.943.983.753.841,611,013
7/30/20154.094.193.813.982,797,725
7/29/20153.954.423.954.405,521,113
7/28/20153.864.043.823.991,520,863
7/27/20154.014.083.843.89857,832
7/24/20154.174.244.024.08745,500
7/23/20154.184.284.054.16702,783
7/22/20154.204.234.044.161,147,406
7/21/20154.194.434.184.251,003,892
7/20/20154.364.404.064.131,835,972
7/17/20154.614.664.364.361,280,405
7/16/20154.684.744.574.62901,381
7/15/20154.944.964.604.651,332,296
7/14/20154.794.994.714.941,422,988
7/13/20154.754.844.524.791,547,173
7/10/20154.814.894.634.711,245,836
7/9/20154.804.884.704.733,334,873
7/8/20154.684.824.584.711,905,295
7/7/20154.794.834.364.732,525,504
7/6/20155.025.054.754.791,025,467
7/2/20154.925.184.925.091,375,971
7/1/20155.175.274.904.922,191,107
6/30/20155.425.525.125.132,257,965
6/29/20155.435.555.375.381,152,854
6/26/20155.535.625.385.612,480,940
6/25/20155.685.775.475.571,278,036
6/24/20155.775.855.675.70969,649
6/23/20155.875.965.765.791,216,531
6/22/20155.805.935.745.861,385,948
6/19/20155.995.995.735.852,302,342
6/18/20156.016.065.585.732,474,200
6/17/20156.166.245.965.991,214,820
6/16/20156.116.236.056.091,569,779
6/15/20156.186.195.986.132,917,547
6/12/20156.306.346.116.161,775,692
6/11/20156.706.796.316.363,036,334
6/10/20156.947.006.766.801,433,756
6/9/20157.017.126.846.871,447,099
6/8/20157.097.126.936.961,056,419
6/5/20156.877.106.827.081,850,703
6/4/20157.147.146.856.953,111,256
6/3/20157.457.456.927.056,759,869
6/2/20157.728.207.708.09706,704
6/1/20157.757.887.577.65700,615
5/29/20157.947.967.637.752,576,820
5/28/20158.328.327.907.942,102,195
5/27/20158.378.468.218.341,147,487
5/26/20158.708.708.268.37671,529
5/22/20158.608.778.568.68713,503
5/21/20158.388.748.368.722,312,850
5/20/20158.378.518.268.35953,114
5/19/20158.798.848.328.541,517,926
5/18/20159.079.218.858.921,723,856
5/15/20158.909.078.718.891,380,280
5/14/20159.289.528.848.901,401,554
5/13/20159.229.469.019.131,928,847
5/12/20158.449.328.239.223,382,848
5/11/20157.697.807.547.70805,885
5/8/20157.507.757.177.71816,741
5/7/20157.998.047.307.381,145,923
5/6/20157.928.207.868.051,001,800
5/5/20157.608.037.607.80900,456
5/4/20157.517.597.417.50268,665
5/1/20157.557.607.337.491,097,614
4/30/20157.297.567.097.51749,078
4/29/20156.777.296.777.24630,235
4/28/20156.866.966.766.83569,982
4/27/20156.947.046.836.83419,268
4/24/20156.987.076.836.87376,008
4/23/20157.017.196.966.98436,368
4/22/20156.877.036.876.96311,785
4/21/20157.377.396.866.90669,204
4/20/20157.397.497.297.35432,768
4/17/20157.597.627.317.38366,235
4/16/20157.797.887.517.59757,695
4/15/20157.177.947.157.802,260,789
4/14/20156.927.096.827.051,210,159
4/13/20157.137.246.836.89681,473
4/10/20157.147.297.087.11549,961
4/9/20157.127.377.087.10514,099
  • Showing 1-100 of 993 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!