Skip to main content
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 (%)
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%)
May 01, 2018 24.24 24.24 23.15 23.50 63,509 -0.76(-3.13%)
Apr 30, 2018 24.00 24.50 23.73 24.26 123,526 +0.33(+1.38%)
Apr 27, 2018 23.97 24.25 23.35 23.93 130,911 -0.06(-0.25%)
Apr 26, 2018 24.55 25.06 23.70 23.99 86,724 -0.43(-1.76%)
Apr 25, 2018 25.00 25.00 24.02 24.42 91,119 -0.58(-2.32%)
Apr 24, 2018 25.16 25.59 24.84 25.00 214,761 -0.31(-1.22%)
Apr 23, 2018 25.69 26.15 25.18 25.31 95,628 -0.56(-2.16%)
Apr 20, 2018 26.23 26.23 25.50 25.87 209,491 -0.36(-1.37%)
Apr 19, 2018 26.14 26.73 25.84 26.23 258,256 +0.23(+0.88%)
Apr 18, 2018 25.87 26.36 25.84 26.00 213,882 +0.18(+0.70%)
Apr 17, 2018 25.96 26.26 25.77 25.82 50,580 -0.15(-0.58%)
Apr 16, 2018 26.47 26.47 25.48 25.97 159,377 +0.81(+3.22%)
Apr 13, 2018 25.98 25.98 24.98 25.16 235,293 -0.73(-2.82%)
Apr 12, 2018 26.10 26.20 25.79 25.89 64,489 -0.08(-0.31%)
Apr 11, 2018 25.16 26.24 25.16 25.97 258,476 +0.91(+3.63%)
Apr 10, 2018 25.08 25.80 24.88 25.06 198,362 +0.16(+0.64%)
Apr 09, 2018 24.76 25.69 24.76 24.90 362,022 -0.06(-0.24%)
Apr 06, 2018 25.30 25.55 24.58 24.96 68,889 -0.69(-2.69%)
Apr 05, 2018 25.36 26.37 24.56 25.65 104,283 +0.29(+1.14%)
Apr 04, 2018 25.32 25.46 24.26 25.36 58,673 -0.07(-0.28%)
Apr 03, 2018 25.27 25.77 25.16 25.43 38,584 +0.16(+0.63%)
Apr 02, 2018 25.58 25.78 24.48 25.27 69,018 +0.04(+0.16%)
Mar 29, 2018 25.23 25.23 25.23 0 +0.30(+1.20%)
Mar 28, 2018 24.81 25.21 24.62 24.93 118,876 -0.04(-0.16%)
Mar 27, 2018 25.10 25.10 24.41 24.97 322,354 -0.11(-0.44%)
Mar 26, 2018 25.64 25.64 24.82 25.08 125,701 -0.11(-0.44%)
Mar 23, 2018 25.25 25.87 24.83 25.19 154,403 -0.17(-0.67%)
Mar 22, 2018 24.93 26.30 24.93 25.36 435,571 +0.37(+1.48%)
Mar 21, 2018 23.56 25.24 23.56 24.99 194,060 +1.05(+4.39%)
Mar 20, 2018 23.14 24.05 23.05 23.94 233,332 +0.46(+1.96%)
Mar 19, 2018 25.01 25.70 22.48 23.48 452,041 -1.52(-6.08%)
Mar 16, 2018 25.10 25.78 24.95 25.00 247,970 -0.09(-0.36%)
Mar 15, 2018 25.07 26.22 24.85 25.09 91,758 -0.06(-0.24%)
Mar 14, 2018 25.22 25.53 24.78 25.15 226,216 +0.06(+0.24%)
Mar 13, 2018 25.67 26.36 24.93 25.09 127,938 -0.40(-1.57%)
Mar 12, 2018 25.68 26.54 25.18 25.49 121,758 -0.07(-0.27%)
Mar 09, 2018 25.44 26.07 25.11 25.56 160,870 +0.47(+1.87%)
Mar 08, 2018 25.51 25.51 24.45 25.09 148,977 -0.21(-0.83%)
Mar 07, 2018 25.48 25.48 25.06 25.30 67,785 -0.18(-0.71%)
Mar 06, 2018 26.06 26.20 25.40 25.48 143,167 -0.42(-1.62%)
Mar 05, 2018 26.26 26.45 25.60 25.90 204,928 -0.30(-1.15%)
Mar 02, 2018 25.75 26.68 24.27 26.20 229,737 +0.32(+1.24%)
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.