OCEAN RIG UDW (NQ: ORIG)
7.760 USD  -0.220 (-2.76%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 8.000 8.000 7.750 7.760 364,148 -0.22(-2.76%)
Jan 28, 2015 8.520 8.520 7.770 7.980 582,048 -0.55(-6.45%)
Jan 27, 2015 8.270 8.720 8.160 8.530 263,152 +0.07(+0.83%)
Jan 26, 2015 8.150 8.530 8.120 8.460 478,313 +0.32(+3.93%)
Jan 23, 2015 8.160 8.330 8.030 8.140 281,922 -0.07(-0.85%)
Jan 22, 2015 8.190 8.230 7.953 8.210 592,485 +0.11(+1.36%)
Jan 21, 2015 7.850 8.230 7.850 8.100 330,922 +0.30(+3.85%)
Jan 20, 2015 8.020 8.029 7.440 7.800 644,361 -0.27(-3.35%)
Jan 16, 2015 7.660 8.160 7.660 8.070 545,964 +0.45(+5.91%)
Jan 15, 2015 8.070 7.610 7.620 674,984 -0.07(-0.91%)
Jan 14, 2015 7.300 7.810 7.170 7.690 702,877 +0.23(+3.08%)
Jan 13, 2015 7.460 1,223,859 -0.03(-0.40%)
Jan 12, 2015 8.010 8.010 7.260 7.490 834,522 -0.58(-7.19%)
Jan 09, 2015 8.420 8.500 7.950 8.070 920,617 -0.38(-4.50%)
Jan 08, 2015 8.630 8.690 8.250 8.450 1,248,335 -0.10(-1.17%)
Jan 07, 2015 9.080 9.110 8.535 8.550 680,606 -0.37(-4.15%)
Jan 06, 2015 8.820 8.950 8.600 8.920 598,069 +0.14(+1.59%)
Jan 05, 2015 9.240 9.350 8.770 8.780 1,143,816 -0.64(-6.79%)
Jan 02, 2015 9.230 9.450 9.010 9.420 518,549 +0.14(+1.51%)
Dec 31, 2014 9.280 9.280 9.280 0 -0.18(-1.90%)
Dec 30, 2014 9.270 9.470 8.940 9.460 1,004,301 +0.18(+1.94%)
Dec 29, 2014 9.530 9.530 9.130 9.280 1,088,282 -0.18(-1.90%)
Dec 26, 2014 9.690 9.700 9.370 9.460 361,518 -0.08(-0.84%)
Dec 24, 2014 9.540 9.540 9.540 0 +0.06(+0.63%)
Dec 23, 2014 9.560 9.570 9.020 9.480 1,240,411 -0.10(-1.04%)
Dec 22, 2014 9.920 9.990 9.250 9.580 1,013,716 -0.34(-3.43%)
Dec 19, 2014 9.540 9.980 9.260 9.920 944,703 +0.52(+5.53%)
Dec 18, 2014 9.950 9.980 9.115 9.400 602,947 +0.09(+0.97%)
Dec 17, 2014 8.950 10.00 8.860 9.310 788,429 +0.40(+4.49%)
Dec 16, 2014 9.330 8.910 1,118,508 +0.19(+2.18%)
Dec 15, 2014 8.520 8.780 8.320 8.720 627,078 +0.22(+2.59%)
Dec 12, 2014 8.900 8.900 8.300 8.500 669,676 -0.42(-4.71%)
Dec 11, 2014 8.910 9.360 8.840 8.920 652,315 -0.01(-0.11%)
Dec 10, 2014 9.310 9.620 8.720 8.930 1,348,435 -0.51(-5.40%)
Dec 09, 2014 9.360 9.820 9.200 9.440 922,998 -0.01(-0.11%)
Dec 08, 2014 10.53 10.53 9.320 9.450 1,316,321 -1.28(-11.93%)
Dec 05, 2014 10.84 10.92 10.39 10.73 919,113 -0.21(-1.92%)
Dec 04, 2014 11.83 11.83 10.94 10.94 642,437 -0.65(-5.61%)
Dec 03, 2014 11.81 12.14 11.52 11.59 507,935 -0.10(-0.86%)
Dec 02, 2014 11.51 12.22 11.49 11.69 1,296,745 +0.15(+1.30%)
Dec 01, 2014 11.92 11.92 11.31 11.54 602,915 -0.45(-3.75%)
Nov 28, 2014 12.49 12.49 11.59 11.99 418,186 -1.01(-7.77%)
Nov 26, 2014 13.00 13.00 13.00 0 -0.77(-5.59%)
Nov 25, 2014 13.87 14.07 13.64 13.77 637,755 +0.03(+0.22%)
Nov 24, 2014 13.74 13.91 13.54 13.74 312,034 -0.06(-0.43%)
Nov 21, 2014 13.49 13.88 13.35 13.80 351,976 +0.54(+4.07%)
Nov 20, 2014 13.24 13.41 13.15 13.26 269,892 +0.05(+0.38%)
Nov 19, 2014 13.07 13.30 12.95 13.21 272,325 +0.12(+0.92%)
Nov 18, 2014 13.01 13.18 12.82 13.09 241,040 +0.09(+0.69%)
Nov 17, 2014 12.67 13.00 12.55 13.00 267,842 +0.32(+2.52%)
Nov 14, 2014 12.72 12.83 12.32 12.68 380,157 +0.05(+0.40%)
Nov 13, 2014 12.86 12.86 12.26 12.63 338,725 -0.24(-1.86%)
Nov 12, 2014 13.04 13.18 12.78 12.87 239,781 -0.24(-1.83%)
Nov 11, 2014 13.20 13.31 12.90 13.11 395,247 -0.02(-0.15%)
Nov 10, 2014 13.59 14.08 12.94 13.13 778,679 -0.74(-5.34%)
Nov 07, 2014 13.42 14.00 13.42 13.87 517,268 +0.27(+1.99%)
Nov 06, 2014 13.46 13.64 13.04 13.60 773,870 +0.61(+4.70%)
Nov 05, 2014 12.71 13.20 12.58 12.99 433,760 +0.39(+3.10%)
Nov 04, 2014 13.15 13.17 12.24 12.60 434,856 -0.56(-4.26%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here