$16.78 -0.52 (%) Ocean Rig UDW Inc - NASDAQ

Sep. 19, 2014 | 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
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
7/29/201417.6917.7217.5717.67110,451
7/28/201418.0218.0217.1817.66271,114
7/25/201417.9118.0817.7317.94198,422
7/24/201418.2218.4317.9018.0091,962
7/23/201418.3318.5018.2118.2366,235
7/22/201418.1718.4518.1518.3485,307
7/21/201418.0718.2617.9918.1672,868
7/18/201418.2718.2717.9718.0793,355
7/17/201418.5418.6618.1518.26131,992
7/16/201418.4918.6018.4018.54186,265
7/15/201418.3918.4918.1318.39154,344
7/14/201418.0418.5118.0418.38108,136
7/11/201418.1618.1617.7717.92106,483
7/10/201418.1018.2317.8418.17233,018
7/9/201418.3718.4518.0018.25118,686
7/8/201418.4218.4218.1618.29210,054
7/7/201419.0119.0418.4418.50123,588
7/3/201418.9619.0918.7818.9589,496
7/2/201418.9819.0818.7018.95795,874
7/1/201418.9519.0318.7018.93160,749
6/30/201418.9219.0018.8618.93145,615
6/27/201418.9019.0518.8418.96155,583
6/26/201418.9119.1318.7919.00111,020
6/25/201418.9519.2218.8119.13176,260
6/24/201419.6119.6118.9418.96190,494
6/23/201419.9019.9719.5919.67147,866
6/20/201419.2619.8819.2619.87610,785
6/19/201419.1419.4318.8019.26137,349
6/18/201418.9919.3318.9719.17243,469
6/17/201418.7519.1018.7419.02239,504
6/16/201418.7818.8518.6518.84142,443
6/13/201418.8518.9818.6618.83114,123
6/12/201418.5518.9418.2718.84260,320
6/11/201418.4118.5418.2218.52230,003
6/10/201418.4918.6418.3818.53278,001
6/9/201418.2918.5818.2318.57139,610
6/6/201418.1018.3518.0118.32369,870
6/5/201417.8118.0317.5918.01359,223
6/4/201417.5517.8917.5517.73135,721
6/3/201417.7117.8917.5217.7196,524
6/2/201418.2718.2817.8117.81101,396
5/30/201417.8718.2617.8718.19336,916
5/29/201417.8318.0117.7217.96247,109
5/28/201417.9017.9017.5817.82148,070
5/27/201417.8417.9917.6917.85472,467
5/23/201417.2517.8517.2317.70495,180
5/22/201416.8217.0816.6417.01181,468
5/21/201416.6216.8816.6216.7578,835
5/20/201416.5316.6716.3816.6396,617
5/19/201416.5416.6916.4316.4956,707
5/16/201416.5816.8916.3416.5097,546
5/15/201417.0617.1216.7016.81202,760
5/14/201416.9317.0716.8417.03122,799
5/13/201416.9717.0916.7816.90130,830
5/12/201416.5917.0216.5916.90142,679
5/9/201416.6116.7416.3516.48151,229
5/8/201416.8317.0016.4816.59251,863
5/7/201416.9216.9916.7216.81167,366
5/6/201416.6916.9916.5716.90257,726
5/5/201416.4016.6716.3016.66231,331
5/2/201416.2916.5816.2516.5194,714
5/1/201416.5316.5316.2416.34338,558
4/30/201416.5716.6716.3016.50263,090
4/29/201416.7316.9516.5916.67280,178
  • Showing 1-100 of 755 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center