$7.85 -0.10 (%) Ocean Rig UDW Inc - NASDAQ

Mar. 3, 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
3/3/20157.968.127.857.85889,103
3/2/20158.008.007.707.95995,384
2/27/20157.858.107.708.001,166,099
2/26/20158.168.367.527.601,071,544
2/25/20158.088.397.918.28937,771
2/24/20158.278.327.828.04587,184
2/23/20158.528.548.008.18634,549
2/20/20159.069.148.508.61579,092
2/19/20158.799.058.609.03540,471
2/18/20159.009.168.818.88461,065
2/17/20158.969.228.719.05682,609
2/13/20158.959.098.818.86374,686
2/12/20158.909.038.758.80203,194
2/11/20158.758.898.428.70407,330
2/10/20159.159.218.678.89498,040
2/9/20158.989.258.889.09920,914
2/6/20159.079.248.758.86882,353
2/5/20158.949.048.819.00387,590
2/4/20159.089.088.728.81772,216
2/3/20158.599.498.509.291,719,939
2/2/20158.018.428.008.42892,022
1/30/20157.768.237.618.17257,596
1/29/20158.008.007.757.76364,148
1/28/20158.528.527.777.98582,048
1/27/20158.278.728.168.53263,152
1/26/20158.158.538.128.46478,313
1/23/20158.168.338.038.14281,922
1/22/20158.198.237.958.21592,485
1/21/20157.858.237.858.10330,922
1/20/20158.028.037.447.80644,361
1/16/20157.668.167.668.07545,964
1/15/20157.828.077.617.62674,984
1/14/20157.307.817.177.69702,877
1/13/20157.457.547.307.461,223,859
1/12/20158.018.017.267.49834,522
1/9/20158.428.507.958.07920,617
1/8/20158.638.698.258.451,248,335
1/7/20159.089.118.548.55680,606
1/6/20158.828.958.608.92598,069
1/5/20159.249.358.778.781,143,816
1/2/20159.239.459.019.42518,549
12/31/20149.329.429.029.28618,232
12/30/20149.279.478.949.461,004,301
12/29/20149.539.539.139.281,088,282
12/26/20149.699.709.379.46361,518
12/24/20149.449.549.209.54330,323
12/23/20149.569.579.029.481,240,411
12/22/20149.929.999.259.581,013,716
12/19/20149.549.989.269.92944,703
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
  • Showing 1-100 of 868 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center