$7.75 -0.19 (%) Ocean Rig UDW Inc - NASDAQ

May. 29, 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
5/29/20157.947.967.637.752,576,820
5/28/20158.328.327.907.942,102,195
5/27/20158.378.468.218.341,147,487
5/26/20158.708.708.268.37671,529
5/22/20158.608.778.568.68713,503
5/21/20158.388.748.368.722,312,850
5/20/20158.378.518.268.35953,114
5/19/20158.798.848.328.541,517,926
5/18/20159.079.218.858.921,723,856
5/15/20158.909.078.718.891,380,280
5/14/20159.289.528.848.901,401,554
5/13/20159.229.469.019.131,928,847
5/12/20158.449.328.239.223,382,848
5/11/20157.697.807.547.70805,885
5/8/20157.507.757.177.71816,741
5/7/20157.998.047.307.381,145,923
5/6/20157.928.207.868.051,001,800
5/5/20157.608.037.607.80900,456
5/4/20157.517.597.417.50268,665
5/1/20157.557.607.337.491,097,614
4/30/20157.297.567.097.51749,078
4/29/20156.777.296.777.24630,235
4/28/20156.866.966.766.83569,982
4/27/20156.947.046.836.83419,268
4/24/20156.987.076.836.87376,008
4/23/20157.017.196.966.98436,368
4/22/20156.877.036.876.96311,785
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
  • Showing 1-100 of 929 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center