$1.71 +0.08 (%) Ocean Rig UDW Inc -

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORIG historical data

Date Open High Low Close Volume
12/2/20161.651.711.571.712,653,829
12/1/20161.781.881.531.637,543,943
11/30/20161.661.721.541.695,665,095
11/29/20161.441.461.381.403,209,386
11/28/20161.501.531.441.511,825,886
11/25/20161.571.581.481.481,388,339
11/23/20161.521.551.451.541,824,224
11/22/20161.571.651.431.504,269,902
11/21/20161.441.541.401.504,527,498
11/18/20161.401.561.241.275,726,144
11/17/20161.781.781.381.428,284,001
11/16/20161.711.901.531.7815,422,753
11/15/20161.271.381.231.355,359,332
11/14/20161.171.281.111.173,002,284
11/11/20161.091.191.041.172,070,523
11/10/20161.071.111.051.092,148,064
11/9/20160.941.090.931.082,303,067
11/8/20161.001.020.951.001,844,615
11/7/20160.950.990.880.982,676,788
11/4/20160.900.920.860.871,606,750
11/3/20160.910.970.900.931,564,407
11/2/20161.021.030.870.903,979,096
11/1/20161.091.111.021.032,285,042
10/31/20161.181.231.011.063,588,181
10/28/20161.181.301.111.187,490,146
10/27/20161.081.231.081.154,141,186
10/26/20161.111.141.011.053,175,031
10/25/20160.951.250.951.1511,053,279
10/24/20160.920.970.900.951,941,667
10/21/20160.900.930.900.92739,815
10/20/20160.900.930.880.89993,511
10/19/20160.860.930.860.912,148,490
10/18/20160.840.850.830.85373,442
10/17/20160.850.860.830.84274,467
10/14/20160.860.870.850.85208,392
10/13/20160.890.900.850.87679,799
10/12/20160.920.930.880.90331,960
10/11/20160.910.940.880.92835,316
10/10/20160.870.920.870.911,071,142
10/7/20160.880.880.850.87314,349
10/6/20160.880.900.850.89651,090
10/5/20160.860.900.830.871,574,405
10/4/20160.890.920.810.822,024,703
10/3/20160.870.880.830.87881,133
9/30/20160.840.860.820.84903,858
9/29/20160.800.870.780.833,348,448
9/28/20160.780.780.690.772,419,260
9/27/20160.790.790.760.78323,820
9/26/20160.780.800.770.79330,956
9/23/20160.810.810.760.77557,461
9/22/20160.830.840.800.80615,786
9/21/20160.810.830.800.81684,930
9/20/20160.800.820.780.80483,043
9/19/20160.810.850.780.82861,333
9/16/20160.740.790.740.791,230,848
9/15/20160.740.780.730.76713,944
9/14/20160.730.770.720.73738,890
9/13/20160.790.800.700.721,449,065
9/12/20160.760.790.740.76656,229
9/9/20160.830.870.760.781,632,860
9/8/20160.780.880.760.853,091,340
9/7/20160.800.800.760.771,161,529
9/6/20160.780.800.780.781,190,806
9/2/20160.800.840.750.772,338,328
9/1/20160.740.740.680.701,851,543
8/31/20160.770.780.740.75907,390
8/30/20160.770.810.770.771,118,894
8/29/20160.850.860.760.772,500,007
8/26/20160.880.890.830.851,047,537
8/25/20160.870.880.850.861,050,981
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center