$9.59 +0.19 (%) Ocean Rig UDW Inc - NASDAQ

Dec. 19, 2014 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORIG historical data

Date Open High Low Close Volume
12/18/20149.959.989.129.40602,947
12/17/20148.9510.008.869.31788,949
12/16/20148.919.338.588.911,118,508
12/15/20148.528.788.328.72627,078
12/12/20148.908.908.308.50669,676
12/11/20148.919.368.848.92652,315
12/10/20149.319.628.728.931,348,435
12/9/20149.369.829.209.44922,998
12/8/201410.5310.539.329.451,316,321
12/5/201410.8410.9210.4010.73919,113
12/4/201411.8311.8310.9410.94642,437
12/3/201411.8112.1411.5211.59507,935
12/2/201411.5112.2211.4911.691,296,745
12/1/201411.9211.9211.3111.54602,915
11/28/201412.4912.4911.5911.99418,186
11/26/201413.5713.6912.8013.00857,110
11/25/201413.8714.0713.6413.77637,755
11/24/201413.7413.9113.5513.74312,034
11/21/201413.4913.8813.3513.80351,976
11/20/201413.2413.4113.1513.26269,892
11/19/201413.0713.3012.9513.21272,325
11/18/201413.0113.1812.8213.09241,040
11/17/201412.6713.0012.5513.00267,842
11/14/201412.7212.8312.3212.68380,157
11/13/201412.8612.8612.2612.63338,725
11/12/201413.0413.1812.7812.87239,794
11/11/201413.2013.3112.9013.11395,247
11/10/201413.5914.0812.9413.13778,679
11/7/201413.4214.0013.4213.87517,268
11/6/201413.4613.6413.0413.60773,870
11/5/201412.7113.2012.5812.99439,290
11/4/201413.1513.1712.2412.60434,856
11/3/201413.7013.7513.0713.16273,692
10/31/201413.5013.8113.0413.75629,027
10/30/201413.0913.3712.7713.34498,221
10/29/201413.4513.7813.0913.16376,790
10/28/201413.4513.9213.4013.70318,815
10/27/201413.9513.9513.3413.41286,528
10/24/201414.0514.1613.8514.05288,983
10/23/201414.0014.3413.9614.02410,026
10/22/201414.1214.2513.7013.78608,127
10/21/201413.8014.2513.8014.16722,345
10/20/201413.3613.7913.1013.75869,908
10/17/201413.6113.8013.1513.44684,413
10/16/201412.3313.2912.1213.191,085,222
10/15/201412.7912.8012.1612.53780,565
10/14/201413.0313.0812.4612.63773,601
10/13/201413.1413.4312.4912.941,052,144
10/10/201413.3813.6112.6113.051,455,447
10/9/201414.3614.5813.4313.561,101,473
10/8/201415.0315.0514.0614.481,341,787
10/7/201415.2415.5415.0015.09688,226
10/6/201414.8915.3814.8915.27237,355
10/3/201415.3215.3414.8114.92732,085
10/2/201415.4415.5515.1415.23365,615
10/1/201416.0116.2115.2715.56449,621
9/30/201416.1916.2415.9316.12181,653
9/29/201416.3216.3616.1416.26104,496
9/26/201416.2516.4916.2016.36173,083
9/25/201416.1616.4116.0016.27252,351
9/24/201416.2116.3115.7116.24451,499
9/23/201416.1616.3016.1316.18200,212
9/22/201416.4516.8516.0816.15351,460
9/19/201417.2717.3316.4216.78982,013
9/18/201417.4617.6217.2417.30363,099
9/17/201417.3917.6317.1717.48709,408
9/16/201417.5817.7317.4017.40104,577
9/15/201417.4617.7217.3517.59202,320
9/12/201418.1718.2017.4617.52463,750
9/11/201418.1018.2718.0518.2549,377
9/10/201418.0718.1917.9918.1450,612
9/9/201418.1718.3217.9518.0765,077
9/8/201418.4118.4117.9618.2589,382
9/5/201418.2618.5418.1018.51134,156
9/4/201418.6318.6918.0218.31214,449
9/3/201418.5618.6518.3418.56156,406
9/2/201418.6518.6918.4918.55137,264
8/29/201418.4518.6018.3918.53128,769
8/28/201418.5718.6618.4018.47187,384
8/27/201418.6918.9018.6118.6769,794
8/26/201418.6319.0318.6118.82178,800
8/25/201419.0319.0418.7018.73122,359
8/22/201419.0319.3218.9319.01301,846
8/21/201418.9319.2518.9019.11359,699
8/20/201418.4118.9118.2418.87283,366
8/19/201418.3418.6918.2718.37102,014
8/18/201418.2718.4018.2218.3585,017
8/15/201417.8718.2817.8718.2063,769
8/14/201417.9318.3117.8217.88131,983
8/13/201418.1318.1917.9017.96202,613
8/12/201418.1018.3018.0018.09141,664
8/11/201417.6718.1717.6718.10120,860
8/8/201417.2317.6817.1817.57162,426
8/7/201417.4517.7417.2817.49630,217
8/6/201417.9318.0817.2117.25701,743
8/5/201417.4317.4517.1517.27221,496
8/4/201417.6517.6517.3517.49216,223
8/1/201417.6717.8817.3017.57199,482
7/31/201417.3817.4817.1017.47257,292
7/30/201417.5017.6517.3617.50244,406
  • Showing 1-100 of 819 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center