Ocean Rig UDW Inc. Historical Stock Prices

ORIG 
$7.85
*  
0.10
1.26%
Get ORIG Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading ORIG now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    ORIG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  7.96  8.12  7.85  7.85 889,003
03/02/2015 8 8 7.7 7.95 995,259
02/27/2015 7.85 8.1 7.7 8 1,165,649
02/26/2015 8.16 8.36 7.52 7.6 1,071,494
02/25/2015 8.08 8.39 7.91 8.28 936,861
02/24/2015 8.27 8.319 7.82 8.04 587,184
02/23/2015 8.52 8.54 8 8.18 634,549
02/20/2015 9.06 9.14 8.5 8.61 579,092
02/19/2015 8.79 9.05 8.6 9.03 540,471
02/18/2015 9 9.16 8.81 8.88 461,065
02/17/2015 8.96 9.2163 8.71 9.05 682,609
02/13/2015 8.95 9.09 8.808 8.86 374,686
02/12/2015 8.9 9.03 8.752 8.8 203,194
02/11/2015 8.75 8.89 8.42 8.7 407,330
02/10/2015 9.15 9.21 8.67 8.89 498,040
02/09/2015 8.98 9.25 8.88 9.09 920,914
02/06/2015 9.07 9.2348 8.75 8.86 882,353
02/05/2015 8.94 9.035 8.81 9 387,590
02/04/2015 9.08 9.08 8.72 8.81 772,216
02/03/2015 8.59 9.49 8.5 9.29 1,719,939
02/02/2015 8.01 8.42 8 8.42 892,022
01/30/2015 7.76 8.23 7.605 8.17 257,596
01/29/2015 8 8 7.75 7.76 364,148
01/28/2015 8.52 8.52 7.77 7.98 582,048
01/27/2015 8.27 8.72 8.16 8.53 263,152
01/26/2015 8.15 8.53 8.12 8.46 478,313
01/23/2015 8.16 8.33 8.03 8.14 281,922
01/22/2015 8.19 8.23 7.953 8.21 592,485
01/21/2015 7.85 8.23 7.85 8.1 330,922
01/20/2015 8.02 8.0293 7.44 7.8 644,323
01/16/2015 7.66 8.16 7.66 8.07 545,964
01/15/2015 7.82 8.07 7.61 7.62 674,984
01/14/2015 7.3 7.81 7.17 7.69 702,877
01/13/2015 7.45 7.54 7.3 7.46 1,223,859
01/12/2015 8.01 8.01 7.26 7.49 834,522
01/09/2015 8.42 8.5 7.95 8.07 919,264
01/08/2015 8.63 8.69 8.25 8.45 1,248,335
01/07/2015 9.08 9.1099 8.535 8.55 680,606
01/06/2015 8.82 8.95 8.6 8.92 598,069
01/05/2015 9.24 9.35 8.77 8.78 1,143,816
01/02/2015 9.23 9.45 9.01 9.42 518,549
12/31/2014 9.32 9.42 9.02 9.28 618,232
12/30/2014 9.27 9.47 8.94 9.46 1,004,301
12/29/2014 9.53 9.53 9.13 9.28 1,088,282
12/26/2014 9.69 9.7 9.37 9.46 361,518
12/24/2014 9.44 9.54 9.2 9.54 330,323
12/23/2014 9.56 9.57 9.02 9.48 1,240,411
12/22/2014 9.92 9.99 9.25 9.58 1,013,616
12/19/2014 9.54 9.98 9.26 9.92 944,703
12/18/2014 9.95 9.98 9.115 9.4 602,947
12/17/2014 8.95 10 8.86 9.31 788,429
12/16/2014 8.91 9.33 8.58 8.91 1,118,508
12/15/2014 8.52 8.78 8.32 8.72 627,078
12/12/2014 8.9 8.9 8.3 8.5 669,676
12/11/2014 8.91 9.36 8.84 8.92 652,315
12/10/2014 9.31 9.62 8.72 8.93 1,348,435
12/09/2014 9.36 9.82 9.2 9.44 922,998
12/08/2014 10.53 10.53 9.32 9.45 1,316,321
12/05/2014 10.84 10.9199 10.395 10.73 919,113
12/04/2014 11.83 11.83 10.94 10.94 642,437
12/03/2014 11.81 12.14 11.52 11.59 507,935
12/02/2014 11.51 12.22 11.49 11.69 1,296,745
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?