Ocean Rig UDW Inc. Historical Stock Prices

ORIG 
$3.8545
*  
0.5455
12.4%
Get ORIG Alerts
*Delayed - data as of Jul. 30, 2015 14:16 ET  -  Find a broker to begin trading ORIG now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    ORIG Real Time
 
 
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 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:16  4.09  4.19  3.81  3.8545 2,425,789
07/29/2015 3.95 4.42 3.95 4.4 5,521,113
07/28/2015 3.86 4.04 3.82 3.99 1,520,863
07/27/2015 4.01 4.075 3.84 3.89 857,822
07/24/2015 4.17 4.24 4.02 4.08 745,500
07/23/2015 4.18 4.28 4.05 4.16 702,783
07/22/2015 4.2 4.23 4.035 4.16 1,147,406
07/21/2015 4.19 4.43 4.18 4.25 1,003,892
07/20/2015 4.36 4.3999 4.06 4.13 1,835,972
07/17/2015 4.61 4.66 4.36 4.36 1,280,405
07/16/2015 4.68 4.74 4.57 4.62 901,331
07/15/2015 4.94 4.96 4.6 4.65 1,332,281
07/14/2015 4.79 4.99 4.71 4.94 1,422,988
07/13/2015 4.75 4.84 4.5221 4.79 1,547,173
07/10/2015 4.81 4.89 4.63 4.71 1,245,836
07/09/2015 4.8 4.88 4.7 4.73 3,334,873
07/08/2015 4.68 4.82 4.58 4.71 1,905,295
07/07/2015 4.79 4.83 4.36 4.73 2,525,504
07/06/2015 5.02 5.05 4.75 4.79 1,025,167
07/02/2015 4.92 5.18 4.92 5.09 1,375,946
07/01/2015 5.17 5.27 4.9 4.92 2,191,107
06/30/2015 5.42 5.52 5.12 5.13 2,257,965
06/29/2015 5.43 5.55 5.37 5.38 1,152,444
06/26/2015 5.53 5.62 5.38 5.61 2,480,940
06/25/2015 5.68 5.77 5.47 5.57 1,278,036
06/24/2015 5.77 5.85 5.67 5.7 969,649
06/23/2015 5.87 5.96 5.76 5.79 1,216,531
06/22/2015 5.8 5.93 5.74 5.86 1,383,148
06/19/2015 5.99 5.99 5.725 5.85 2,302,342
06/18/2015 6.01 6.06 5.58 5.73 2,474,200
06/17/2015 6.16 6.24 5.96 5.99 1,213,820
06/16/2015 6.11 6.23 6.05 6.09 1,569,779
06/15/2015 6.18 6.1888 5.98 6.13 2,917,547
06/12/2015 6.3 6.3346 6.11 6.16 1,775,492
06/11/2015 6.7 6.7899 6.31 6.36 3,036,063
06/10/2015 6.94 7 6.76 6.8 1,433,756
06/09/2015 7.01 7.12 6.84 6.87 1,446,279
06/08/2015 7.09 7.12 6.93 6.96 1,056,414
06/05/2015 6.87 7.1 6.82 7.08 1,850,703
06/04/2015 7.14 7.14 6.85 6.95 3,110,066
06/03/2015 7.45 7.45 6.92 7.05 6,756,169
06/02/2015 7.72 8.2 7.7037 8.09 697,496
06/01/2015 7.75 7.88 7.57 7.65 700,615
05/29/2015 7.94 7.96 7.63 7.75 2,576,820
05/28/2015 8.32 8.32 7.9 7.94 2,102,195
05/27/2015 8.37 8.46 8.21 8.34 1,147,487
05/26/2015 8.7 8.7 8.26 8.37 671,429
05/22/2015 8.6 8.77 8.5601 8.68 713,003
05/21/2015 8.38 8.74 8.36 8.715 2,312,850
05/20/2015 8.37 8.51 8.26 8.35 953,081
05/19/2015 8.79 8.84 8.32 8.54 1,517,231
05/18/2015 9.07 9.21 8.85 8.92 1,723,836
05/15/2015 8.9 9.07 8.71 8.89 1,380,080
05/14/2015 9.28 9.52 8.84 8.9 1,401,554
05/13/2015 9.22 9.46 9.01 9.13 1,928,847
05/12/2015 8.44 9.32 8.23 9.22 3,382,848
05/11/2015 7.69 7.8 7.54 7.7 798,235
05/08/2015 7.5 7.75 7.165 7.71 816,741
05/07/2015 7.99 8.04 7.3 7.38 1,145,923
05/06/2015 7.92 8.2 7.86 8.05 1,001,800
05/05/2015 7.6 8.03 7.6 7.8 900,356
05/04/2015 7.51 7.59 7.41 7.5 268,665
05/01/2015 7.55 7.6 7.33 7.49 1,097,614
04/30/2015 7.29 7.56 7.09 7.51 749,078
04/29/2015 6.77 7.29 6.77 7.24 630,235
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?