OCEAN RIG UDW (NQ: ORIG)
7.960 USD  -0.380 (-4.56%)
Streaming Delayed Price  /  Updated: 3:58 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 8.370 8.460 8.210 8.340 1,147,487 -0.03(-0.36%)
May 26, 2015 8.700 8.700 8.260 8.370 671,529 -0.31(-3.57%)
May 22, 2015 8.680 8.680 8.680 0 -0.04(-0.40%)
May 21, 2015 8.380 8.740 8.360 8.715 2,312,850 +0.37(+4.37%)
May 20, 2015 8.370 8.510 8.260 8.350 953,114 -0.19(-2.22%)
May 19, 2015 8.790 8.840 8.320 8.540 1,517,926 -0.38(-4.26%)
May 18, 2015 9.070 9.210 8.850 8.920 1,723,836 +0.03(+0.34%)
May 15, 2015 8.900 9.070 8.710 8.890 1,380,280 -0.01(-0.11%)
May 14, 2015 9.280 9.520 8.850 8.900 1,401,554 -0.23(-2.52%)
May 13, 2015 9.220 9.460 9.010 9.130 1,928,847 -0.09(-0.98%)
May 12, 2015 8.440 9.320 8.420 9.220 3,382,848 +1.52(+19.74%)
May 11, 2015 7.690 7.800 7.540 7.700 803,885 -0.01(-0.13%)
May 08, 2015 7.500 7.750 7.165 7.710 816,741 +0.33(+4.47%)
May 07, 2015 7.990 8.040 7.300 7.380 1,145,923 -0.67(-8.32%)
May 06, 2015 7.920 8.200 7.860 8.050 1,001,800 +0.25(+3.21%)
May 05, 2015 7.600 8.030 7.600 7.800 900,456 +0.30(+4.00%)
May 04, 2015 7.510 7.590 7.410 7.500 268,665 +0.01(+0.13%)
May 01, 2015 7.550 7.600 7.330 7.490 1,097,614 -0.02(-0.27%)
Apr 30, 2015 7.290 7.560 7.090 7.510 749,078 +0.27(+3.73%)
Apr 29, 2015 6.770 7.290 6.770 7.240 630,235 +0.41(+6.00%)
Apr 28, 2015 6.860 6.957 6.760 6.830 569,982 +0.00(+0.00%)
Apr 27, 2015 6.940 7.040 6.830 6.830 419,268 -0.04(-0.58%)
Apr 24, 2015 6.980 7.070 6.825 6.870 376,008 -0.11(-1.58%)
Apr 23, 2015 7.010 7.190 6.960 6.980 436,368 +0.02(+0.29%)
Apr 22, 2015 6.870 7.030 6.870 6.960 311,785 +0.06(+0.87%)
Apr 21, 2015 7.370 7.386 6.855 6.900 669,204 -0.45(-6.12%)
Apr 20, 2015 7.390 7.490 7.290 7.350 432,768 -0.03(-0.41%)
Apr 17, 2015 7.590 7.620 7.310 7.380 366,235 -0.21(-2.77%)
Apr 16, 2015 7.790 7.880 7.510 7.590 757,695 -0.21(-2.69%)
Apr 15, 2015 7.170 7.940 7.150 7.800 2,260,789 +0.75(+10.64%)
Apr 14, 2015 6.920 7.090 6.820 7.050 1,210,159 +0.16(+2.32%)
Apr 13, 2015 7.130 7.240 6.830 6.890 681,473 -0.22(-3.09%)
Apr 10, 2015 7.140 7.290 7.080 7.110 549,961 +0.01(+0.14%)
Apr 09, 2015 7.120 7.370 7.080 7.100 513,999 +0.03(+0.42%)
Apr 08, 2015 7.300 7.410 7.050 7.070 531,217 -0.21(-2.88%)
Apr 07, 2015 7.130 7.420 7.030 7.280 890,841 +0.15(+2.10%)
Apr 06, 2015 6.840 7.300 6.830 7.130 783,647 +0.35(+5.16%)
Apr 02, 2015 6.780 6.780 6.780 0 +0.15(+2.26%)
Apr 01, 2015 6.570 6.826 6.570 6.630 284,917 +0.04(+0.61%)
Mar 31, 2015 6.480 6.650 6.470 6.590 428,001 +0.04(+0.61%)
Mar 30, 2015 6.600 6.750 6.450 6.550 381,654 -0.04(-0.61%)
Mar 27, 2015 6.770 6.770 6.580 6.590 458,687 -0.21(-3.09%)
Mar 26, 2015 6.720 6.840 6.680 6.800 378,347 +0.13(+1.95%)
Mar 25, 2015 6.580 6.900 6.570 6.670 960,598 +0.12(+1.83%)
Mar 24, 2015 6.380 6.630 6.320 6.550 465,760 +0.22(+3.48%)
Mar 23, 2015 6.260 6.560 6.150 6.330 419,157 +0.04(+0.64%)
Mar 20, 2015 6.040 6.320 6.030 6.290 1,005,375 +0.30(+5.01%)
Mar 19, 2015 6.380 6.430 5.970 5.990 661,952 -0.48(-7.42%)
Mar 18, 2015 6.140 6.480 6.140 6.470 561,563 +0.18(+2.86%)
Mar 17, 2015 6.120 6.340 6.110 6.290 244,457 +0.09(+1.45%)
Mar 16, 2015 6.180 6.230 5.910 6.200 527,700 +0.00(+0.00%)
Mar 13, 2015 6.330 6.430 6.110 6.200 681,044 -0.21(-3.28%)
Mar 12, 2015 6.530 6.600 6.360 6.410 455,692 -0.11(-1.69%)
Mar 11, 2015 6.520 6.590 6.060 6.520 1,749,540 +0.00(+0.00%)
Mar 10, 2015 6.500 6.630 6.400 6.520 479,422 -0.04(-0.61%)
Mar 09, 2015 7.060 7.190 6.520 6.560 1,831,202 -0.56(-7.87%)
Mar 06, 2015 7.380 7.450 7.110 7.120 1,348,112 -0.45(-5.94%)
Mar 05, 2015 7.810 7.891 7.500 7.570 849,762 -0.25(-3.20%)
Mar 04, 2015 7.850 7.600 7.820 446,182 -0.03(-0.38%)
Mar 03, 2015 8.100 7.850 7.850 889,003 -0.10(-1.26%)
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