Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocean Rig Udw Inc (NQ: ORIG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 27.93 28.16 27.52 28.04 252,695 -0.12(-0.43%)
Jul 30, 2018 27.54 28.63 27.13 28.16 319,236 +0.73(+2.66%)
Jul 27, 2018 27.61 27.90 27.30 27.43 157,400 -0.37(-1.33%)
Jul 26, 2018 27.78 28.57 27.58 27.80 323,483 -0.05(-0.18%)
Jul 25, 2018 27.39 27.89 27.12 27.85 235,512 +0.60(+2.20%)
Jul 24, 2018 27.57 27.89 27.11 27.25 185,676 -0.11(-0.40%)
Jul 23, 2018 27.33 27.63 26.90 27.36 164,367 +0.04(+0.15%)
Jul 20, 2018 27.82 28.33 26.87 27.32 291,268 -0.47(-1.69%)
Jul 19, 2018 27.69 27.94 27.42 27.79 249,730 -0.04(-0.14%)
Jul 18, 2018 28.31 28.31 27.53 27.83 367,794 -0.53(-1.87%)
Jul 17, 2018 28.33 29.88 28.32 28.36 258,242 +0.30(+1.07%)
Jul 16, 2018 29.35 29.35 27.77 28.06 406,150 -1.47(-4.98%)
Jul 13, 2018 29.83 29.83 29.29 29.53 148,283 -0.18(-0.61%)
Jul 12, 2018 29.54 29.97 28.93 29.71 333,724 +0.19(+0.64%)
Jul 11, 2018 29.83 30.15 29.33 29.52 443,359 -0.40(-1.34%)
Jul 10, 2018 29.61 30.16 29.02 29.92 608,241 +0.40(+1.36%)
Jul 09, 2018 29.36 29.96 29.36 29.52 516,396 +0.19(+0.65%)
Jul 06, 2018 29.74 30.05 29.23 29.33 429,257 -0.41(-1.38%)
Jul 05, 2018 29.98 29.25 29.74 830,311 -0.05(-0.17%)
Jul 03, 2018 29.79 29.79 29.79 0 +0.56(+1.92%)
Jul 02, 2018 29.13 29.95 29.00 29.23 480,065 -0.25(-0.85%)
Jun 29, 2018 29.73 30.30 29.37 29.48 570,024 +0.15(+0.51%)
Jun 28, 2018 29.14 29.61 28.92 29.33 560,795 +0.42(+1.45%)
Jun 27, 2018 28.55 29.45 28.02 28.91 720,169 +0.31(+1.08%)
Jun 26, 2018 27.42 28.64 27.42 28.60 398,497 +1.02(+3.70%)
Jun 25, 2018 27.87 28.42 27.36 27.58 405,599 -0.61(-2.16%)
Jun 22, 2018 27.39 28.44 26.84 28.19 7,318,233 +1.32(+4.91%)
Jun 21, 2018 28.24 28.28 26.41 26.87 595,185 -1.30(-4.61%)
Jun 20, 2018 28.33 28.70 28.11 28.17 555,449 -0.09(-0.32%)
Jun 19, 2018 27.57 28.68 27.57 28.26 333,041 +0.34(+1.22%)
Jun 18, 2018 27.51 28.62 27.51 27.92 313,615 +0.26(+0.94%)
Jun 15, 2018 28.56 27.61 27.66 358,566 -0.90(-3.15%)
Jun 14, 2018 28.35 28.83 28.35 28.56 345,943 +0.15(+0.53%)
Jun 13, 2018 28.80 29.10 28.41 28.41 321,087 -0.34(-1.18%)
Jun 12, 2018 28.81 29.18 28.65 28.75 239,063 -0.16(-0.55%)
Jun 11, 2018 28.51 29.12 28.41 28.91 437,832 +0.23(+0.80%)
Jun 08, 2018 28.78 28.80 28.17 28.68 304,952 +0.11(+0.39%)
Jun 07, 2018 28.71 29.19 28.48 28.57 335,600 -0.17(-0.59%)
Jun 06, 2018 28.24 28.75 28.07 28.74 534,746 +0.70(+2.50%)
Jun 05, 2018 27.17 28.07 26.68 28.04 343,054 +0.81(+2.97%)
Jun 04, 2018 27.58 27.77 26.52 27.23 231,680 -0.50(-1.80%)
Jun 01, 2018 26.49 27.97 26.49 27.73 209,468 +1.21(+4.56%)
May 31, 2018 25.48 27.08 25.23 26.52 294,092 +1.00(+3.92%)
May 30, 2018 25.00 25.92 24.83 25.52 99,383 +0.40(+1.59%)
May 29, 2018 24.62 25.92 24.50 25.12 221,924 +0.16(+0.64%)
May 25, 2018 24.96 24.96 24.96 0 -1.21(-4.62%)
May 24, 2018 26.81 27.15 25.90 26.17 119,163 -0.81(-3.00%)
May 23, 2018 26.87 27.37 26.34 26.98 169,560 -0.04(-0.15%)
May 22, 2018 27.20 28.11 26.86 27.02 330,507 +0.02(+0.07%)
May 21, 2018 26.70 28.26 26.70 27.00 175,750 +0.22(+0.82%)
May 18, 2018 26.96 27.56 26.38 26.78 184,792 -0.14(-0.52%)
May 17, 2018 26.53 27.71 26.53 26.92 625,435 +0.44(+1.66%)
May 16, 2018 25.46 27.00 25.45 26.48 573,489 +1.15(+4.54%)
May 15, 2018 25.21 26.41 25.03 25.33 194,440 -0.05(-0.20%)
May 14, 2018 25.38 26.19 24.76 25.38 93,206 +0.13(+0.51%)
May 11, 2018 25.67 25.84 24.80 25.25 83,196 -0.13(-0.51%)
May 10, 2018 25.62 25.79 24.71 25.38 115,947 -0.31(-1.21%)
May 09, 2018 24.17 25.84 23.95 25.69 227,917 +1.67(+6.95%)
May 08, 2018 24.08 24.59 22.52 24.02 235,185 -0.03(-0.12%)
May 07, 2018 23.69 24.25 23.69 24.05 86,653 +0.37(+1.56%)
May 04, 2018 23.28 24.12 23.28 23.68 49,861 +0.21(+0.89%)
May 03, 2018 23.98 23.98 23.05 23.47 64,127 -0.57(-2.37%)
May 02, 2018 23.57 24.30 23.57 24.04 102,887 +0.54(+2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.