$0.87 +0.02 (%) Ocean Rig UDW Inc -

Aug. 25, 2016 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORIG historical data

Date Open High Low Close Volume
8/24/20160.890.900.840.841,248,623
8/23/20160.840.900.840.891,580,233
8/22/20160.810.890.800.872,360,569
8/19/20160.901.020.840.867,257,993
8/18/20160.790.980.770.9011,642,979
8/17/20160.740.760.670.765,780,760
8/16/20160.820.850.730.745,432,904
8/15/20160.880.900.790.808,244,326
8/12/20161.101.200.800.8324,937,818
8/11/20162.002.171.952.165,139,968
8/10/20162.082.111.951.961,674,494
8/9/20162.162.182.012.071,543,531
8/8/20161.942.141.932.132,498,563
8/5/20161.931.971.891.901,666,832
8/4/20161.851.981.851.902,032,290
8/3/20161.781.891.761.851,411,978
8/2/20161.831.881.751.771,602,016
8/1/20161.941.941.791.802,049,971
7/29/20162.012.021.911.952,257,062
7/28/20162.032.122.012.011,065,651
7/27/20162.172.222.012.051,811,265
7/26/20162.052.202.042.171,427,997
7/25/20162.192.192.072.082,084,023
7/22/20162.292.332.212.252,424,721
7/21/20162.352.442.292.291,751,990
7/20/20162.372.422.262.342,896,228
7/19/20162.502.502.362.392,339,144
7/18/20162.502.562.362.511,887,394
7/15/20162.692.692.502.542,144,796
7/14/20162.662.702.592.662,643,657
7/13/20162.792.802.552.642,128,806
7/12/20162.662.812.612.763,127,866
7/11/20162.452.602.432.532,545,061
7/8/20162.382.472.292.421,724,067
7/7/20162.372.442.312.332,357,262
7/6/20162.262.422.252.292,513,716
7/5/20162.492.542.302.372,633,088
7/1/20162.492.612.452.601,855,100
6/30/20162.552.552.412.482,019,952
6/29/20162.542.612.472.531,923,692
6/28/20162.492.532.412.442,485,465
6/27/20162.752.772.292.364,606,512
6/24/20162.843.002.762.793,302,404
6/23/20163.003.102.973.051,400,832
6/22/20162.983.112.932.961,822,324
6/21/20162.933.032.832.971,502,250
6/20/20163.083.122.952.962,159,368
6/17/20162.822.992.812.992,005,305
6/16/20162.822.822.592.751,744,999
6/15/20162.843.012.792.841,610,150
6/14/20162.842.942.712.891,099,694
6/13/20162.803.012.612.872,138,285
6/10/20162.883.002.802.841,924,864
6/9/20162.913.022.773.002,656,925
6/8/20163.153.383.023.075,587,160
6/7/20162.682.982.652.904,436,813
6/6/20162.312.622.312.603,283,034
6/3/20162.372.382.262.291,124,357
6/2/20162.322.392.252.361,454,882
6/1/20162.362.382.242.351,640,201
5/31/20162.342.432.312.382,176,834
5/27/20162.292.342.222.291,550,793
5/26/20162.452.512.282.352,699,308
5/25/20162.162.402.132.364,378,223
5/24/20162.092.222.022.132,929,081
5/23/20162.202.202.042.073,411,189
5/20/20162.542.632.192.2214,487,192
5/19/20161.891.891.691.812,562,806
5/18/20162.002.011.841.901,214,841
5/17/20161.952.071.902.011,861,284
5/16/20162.002.031.911.95888,925
5/13/20161.932.021.851.901,196,749
5/12/20162.132.161.911.971,075,028
5/11/20161.922.121.842.021,867,415
5/10/20161.941.951.891.93906,124
5/9/20162.092.121.811.891,839,390
5/6/20162.002.161.952.091,782,372
5/5/20162.242.291.962.043,287,280
5/4/20161.932.141.922.133,610,298
5/3/20161.891.941.821.872,648,523
5/2/20162.092.201.911.952,989,502
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
  • Showing 1-100 of 1,242 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center