$6.90 -0.45 (%) Ocean Rig UDW Inc - NASDAQ

Apr. 21, 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
4/21/20157.377.396.866.90669,204
4/20/20157.397.497.297.35432,768
4/17/20157.597.627.317.38366,235
4/16/20157.797.887.517.59757,695
4/15/20157.177.947.157.802,260,789
4/14/20156.927.096.827.051,210,159
4/13/20157.137.246.836.89681,473
4/10/20157.147.297.087.11549,961
4/9/20157.127.377.087.10514,099
4/8/20157.307.417.057.07531,217
4/7/20157.137.427.037.28891,341
4/6/20156.847.306.837.13783,647
4/2/20156.626.886.626.78417,720
4/1/20156.576.836.576.63284,917
3/31/20156.486.656.476.59428,001
3/30/20156.606.756.456.55381,654
3/27/20156.776.776.586.59458,687
3/26/20156.726.846.686.80378,347
3/25/20156.586.906.576.67960,598
3/24/20156.386.636.326.55465,760
3/23/20156.266.566.156.33419,157
3/20/20156.046.326.036.291,005,375
3/19/20156.386.435.975.99661,952
3/18/20156.146.486.146.47561,563
3/17/20156.126.346.116.29244,457
3/16/20156.186.235.916.20527,700
3/13/20156.336.436.116.20681,044
3/12/20156.536.606.366.41455,692
3/11/20156.526.596.066.521,749,540
3/10/20156.506.636.406.52479,422
3/9/20157.067.196.526.561,831,202
3/6/20157.387.457.117.121,348,112
3/5/20157.817.897.507.57849,762
3/4/20157.917.977.607.82446,182
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
  • Showing 1-100 of 902 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center