Ocean Rig UDW Inc. Historical Stock Prices

ORIG 
$16.91
*  
0.07
 negative 
0.41%
Get ORIG Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  16.95  17.06  16.86  16.91 454,924
04/23/2014 16.95 17.06 16.86 16.91 454,924
04/22/2014 16.95 17.15 16.95 16.98 123,640
04/21/2014 17 17.15 16.93 16.98 196,112
04/17/2014 17.05 17.13 16.83 17 166,035
04/16/2014 17.195 17.41 16.82 17.04 708,208
04/15/2014 17.32 17.57 17.05 17.11 613,285
04/14/2014 17.08 17.35 16.99 17.34 247,642
04/11/2014 17.33 17.33 16.6807 17.03 459,715
04/10/2014 17.45 17.75 17.14 17.45 320,269
04/09/2014 17.74 17.77 17.39 17.52 77,108
04/08/2014 17.61 17.91 17.58 17.69 306,938
04/07/2014 17.85 17.9 17.39 17.63 311,891
04/04/2014 17.81 17.92 17.71 17.8 333,838
04/03/2014 17.91 18.09 17.7 17.75 246,048
04/02/2014 17.68 18.07 17.61 17.87 390,485
04/01/2014 17.67 17.84 17.5 17.75 167,953
03/31/2014 17.74 17.846 17.55 17.79 164,016
03/28/2014 17.56 17.76 17.48 17.74 226,777
03/27/2014 17.56 17.62 17.4 17.51 166,793
03/26/2014 17.5 17.7 17.44 17.51 391,360
03/25/2014 17.25 17.62 17.23 17.5 328,005
03/24/2014 17.58 17.62 16.98 17.24 221,405
03/21/2014 17.52 17.83 17.45 17.5 382,421
03/20/2014 17.1 17.5 16.991 17.46 157,454
03/19/2014 16.84 17.19 16.831 17.15 302,671
03/18/2014 16.73 17.05 16.73 16.87 223,374
03/17/2014 16.94 17.25 16.585 16.77 280,000
03/14/2014 17.03 17.14 16.72 16.94 352,563
03/13/2014 17.72 17.72 17 17.09 343,856
03/12/2014 18.06 18.15 17.47 17.68 358,945
03/11/2014 18.39 18.44 17.79 18.1 294,397
03/10/2014 17.92 18.32 17.791 18.31 323,244
03/07/2014 18.21 18.21 17.71 17.95 206,557
03/06/2014 17.84 18.5 17.75 18.19 369,299
03/05/2014 17.49 17.8 17.49 17.78 213,431
03/04/2014 17.54 17.76 17.38 17.53 222,428
03/03/2014 17.31 17.75 17.17 17.39 240,889
02/28/2014 17.11 17.52 17.06 17.41 310,636
02/27/2014 17.09 17.18 16.89 17.15 182,648
02/26/2014 17.13 17.19 16.9 17.03 755,336
02/25/2014 17.29 17.29 16.7901 17.1 233,234
02/24/2014 17.29 17.41 17.22 17.37 316,866
02/21/2014 17.2 17.6099 17.1435 17.33 334,373
02/20/2014 17.63 17.81 17.27 17.29 274,217
02/19/2014 18.38 18.6 17.27 17.65 1,411,089
02/18/2014 17.01 17.04 16.57 16.88 727,961
02/14/2014 16.63 16.89 16.58 16.85 239,694
02/13/2014 16.39 16.82 16.12 16.69 353,679
02/12/2014 16.96 17.13 16.47 16.51 362,412
02/11/2014 16.74 17.09 16.62 16.89 254,567
02/10/2014 16.85 17.028 16.6 16.72 227,192
02/07/2014 16.74 17.06 16.57 16.89 250,907
02/06/2014 16.54 17.04 16.5 16.68 395,524
02/05/2014 16.86 16.928 16.29 16.53 410,301
02/04/2014 16.81 17.08 16.62 16.93 384,635
02/03/2014 17.15 17.386 16.54 16.79 719,162
01/31/2014 17.04 17.23 17 17.14 445,211
01/30/2014 17.08 17.438 16.98 17.24 289,436
01/29/2014 17.29 17.45 16.95 17.02 384,980
01/28/2014 17.52 17.55 16.92 17.46 658,192
01/27/2014 17.56 17.71 17.21 17.53 294,725
01/24/2014 17.72 17.72 17.25 17.54 703,191
01/23/2014 18.58 18.58 17.35 17.75 1,427,535
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 your brokers before you trade


Want to trade FX?