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 (%)
Nov 30, 2018 28.32 28.32 27.57 27.73 487,200 -0.86(-3.01%)
Nov 29, 2018 28.33 28.74 28.18 28.59 715,155 +0.40(+1.42%)
Nov 28, 2018 27.34 28.23 27.32 28.19 728,635 +0.76(+2.77%)
Nov 27, 2018 27.44 27.71 27.24 27.43 420,224 -0.15(-0.54%)
Nov 26, 2018 27.52 27.77 27.35 27.58 638,335 +0.42(+1.55%)
Nov 23, 2018 26.90 27.39 26.74 27.16 269,800 -0.43(-1.56%)
Nov 21, 2018 27.59 27.59 27.59 0 +0.52(+1.92%)
Nov 20, 2018 27.97 27.98 26.95 27.07 437,765 -1.29(-4.55%)
Nov 19, 2018 28.15 28.49 28.01 28.36 273,920 -0.01(-0.04%)
Nov 16, 2018 28.42 28.63 27.89 28.37 472,200 +0.00(+0.00%)
Nov 15, 2018 27.81 28.59 27.81 28.37 564,050 +0.31(+1.10%)
Nov 14, 2018 28.55 28.70 27.61 28.06 937,363 +0.24(+0.86%)
Nov 13, 2018 28.52 28.52 27.64 27.82 561,113 -0.53(-1.87%)
Nov 12, 2018 29.90 29.98 28.30 28.35 589,928 -1.25(-4.22%)
Nov 09, 2018 29.20 29.71 28.88 29.60 550,100 +0.04(+0.14%)
Nov 08, 2018 31.02 31.02 29.46 29.56 684,409 -1.54(-4.95%)
Nov 07, 2018 30.92 31.30 30.60 31.10 499,899 +0.50(+1.63%)
Nov 06, 2018 30.38 30.66 30.11 30.60 382,666 +0.18(+0.59%)
Nov 05, 2018 30.33 30.52 30.08 30.42 625,051 +0.27(+0.90%)
Nov 02, 2018 30.48 30.78 29.98 30.15 425,300 -0.20(-0.66%)
Nov 01, 2018 30.50 30.71 29.99 30.35 413,969 +0.06(+0.20%)
Oct 31, 2018 30.35 31.17 30.27 30.29 1,013,726 +0.24(+0.80%)
Oct 30, 2018 29.25 30.25 28.70 30.05 618,901 +0.64(+2.18%)
Oct 29, 2018 30.43 30.43 29.24 29.41 583,774 -0.83(-2.74%)
Oct 26, 2018 30.15 30.71 29.68 30.24 936,700 -0.34(-1.11%)
Oct 25, 2018 30.41 30.86 30.21 30.58 468,988 +0.57(+1.90%)
Oct 24, 2018 31.15 31.39 30.01 30.01 588,308 -0.98(-3.16%)
Oct 23, 2018 31.57 31.57 30.79 30.99 821,262 -1.03(-3.22%)
Oct 22, 2018 32.22 32.35 31.70 32.02 563,029 -0.17(-0.53%)
Oct 19, 2018 32.28 32.99 32.08 32.19 794,400 -0.06(-0.19%)
Oct 18, 2018 32.76 33.06 32.24 32.25 1,463,448 -0.63(-1.92%)
Oct 17, 2018 33.10 33.32 32.60 32.88 1,342,141 -0.42(-1.26%)
Oct 16, 2018 33.72 33.75 33.14 33.30 619,833 -0.41(-1.22%)
Oct 15, 2018 33.75 34.16 33.46 33.71 646,067 -0.03(-0.09%)
Oct 12, 2018 33.65 34.10 33.32 33.74 771,700 +0.62(+1.87%)
Oct 11, 2018 33.31 34.01 32.80 33.12 602,704 -0.51(-1.52%)
Oct 10, 2018 35.41 35.41 33.62 33.63 701,874 -1.77(-5.00%)
Oct 09, 2018 34.93 35.86 34.65 35.40 2,190,274 +0.57(+1.64%)
Oct 08, 2018 34.11 34.87 33.68 34.83 1,053,567 +0.52(+1.52%)
Oct 05, 2018 34.29 34.55 34.01 34.31 790,000 -0.01(-0.03%)
Oct 04, 2018 34.87 34.87 33.96 34.32 402,528 -0.55(-1.58%)
Oct 03, 2018 34.93 35.06 34.63 34.87 2,118,061 +0.11(+0.32%)
Oct 02, 2018 34.82 34.83 34.41 34.76 512,085 -0.10(-0.29%)
Oct 01, 2018 34.92 35.05 34.48 34.86 608,132 +0.24(+0.69%)
Sep 28, 2018 34.21 35.13 34.21 34.62 1,214,300 +0.32(+0.93%)
Sep 27, 2018 34.07 34.52 34.01 34.30 459,068 +0.53(+1.57%)
Sep 26, 2018 34.45 34.45 33.63 33.77 1,713,512 -0.71(-2.06%)
Sep 25, 2018 34.33 34.88 34.33 34.48 989,913 +0.26(+0.76%)
Sep 24, 2018 34.13 34.83 33.80 34.22 1,385,065 +0.39(+1.15%)
Sep 21, 2018 32.38 33.90 32.38 33.83 2,158,900 +1.46(+4.51%)
Sep 20, 2018 32.20 32.64 32.16 32.37 2,078,234 +0.40(+1.25%)
Sep 19, 2018 31.48 32.12 31.48 31.97 2,508,509 +0.69(+2.21%)
Sep 18, 2018 30.99 31.51 30.99 31.28 1,971,840 +0.54(+1.76%)
Sep 17, 2018 30.85 31.25 30.63 30.74 1,020,353 -0.22(-0.71%)
Sep 14, 2018 30.65 31.00 30.65 30.96 4,354,000 +0.32(+1.04%)
Sep 13, 2018 30.47 30.91 30.32 30.64 2,690,163 +0.06(+0.20%)
Sep 12, 2018 30.15 31.00 30.15 30.58 3,451,179 +0.58(+1.93%)
Sep 11, 2018 29.68 30.10 29.64 30.00 1,848,067 +0.25(+0.84%)
Sep 10, 2018 29.79 30.26 29.60 29.75 1,835,039 +0.12(+0.40%)
Sep 07, 2018 29.43 29.77 29.11 29.63 2,183,000 -0.06(-0.20%)
Sep 06, 2018 30.14 30.38 29.60 29.69 1,894,967 -0.62(-2.05%)
Sep 05, 2018 30.23 30.69 29.90 30.31 4,505,566 -0.01(-0.03%)
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.