New York - London - Athens - Oslo

Ocean Rig UDW Inc. (NASDAQ:ORIG)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
12/04/2018 28.61 28.93 27.76 27.78 513,269
12/03/2018 28.35 28.83 28.34 28.77 874,578
11/30/2018 28.32 28.32 27.57 27.73 487,228
11/29/2018 28.33 28.74 28.18 28.59 715,155
11/28/2018 27.34 28.24 27.32 28.19 728,635
11/27/2018 27.44 27.71 27.24 27.43 420,224
11/26/2018 27.52 27.77 27.35 27.58 638,335
11/23/2018 26.90 27.39 26.74 27.16 269,888
11/21/2018 27.32 27.78 27.24 27.59 237,616
11/20/2018 27.97 27.98 26.95 27.07 437,765
11/19/2018 28.15 28.49 28.01 28.36 273,920
11/16/2018 28.42 28.63 27.89 28.37 472,213
11/15/2018 27.81 28.59 27.81 28.37 564,050
11/14/2018 28.55 28.70 27.61 28.06 938,047
11/13/2018 28.52 28.52 27.64 27.82 561,113
11/12/2018 29.90 29.98 28.30 28.35 589,928
11/09/2018 29.20 29.71 28.88 29.60 550,176
11/08/2018 31.02 31.02 29.46 29.56 684,409
11/07/2018 30.92 31.30 30.60 31.10 499,899
11/06/2018 30.38 30.66 30.11 30.60 382,666
11/05/2018 30.33 30.52 30.08 30.42 625,051
11/02/2018 30.48 30.78 29.98 30.15 425,396
11/01/2018 30.50 30.71 29.99 30.35 413,969
10/31/2018 30.35 31.17 30.27 30.29 1,013,726
10/30/2018 29.25 30.25 28.70 30.05 618,901
10/29/2018 30.43 30.43 29.24 29.41 583,774
10/26/2018 30.15 30.71 29.68 30.24 936,751
10/25/2018 30.41 30.86 30.21 30.58 468,988
10/24/2018 31.15 31.39 30.01 30.01 588,308
10/23/2018 31.57 31.57 30.79 30.99 821,262
10/22/2018 32.22 32.35 31.70 32.02 563,029
10/19/2018 32.28 32.99 32.08 32.19 794,407
10/18/2018 32.76 33.06 32.24 32.25 1,463,448
10/17/2018 33.10 33.32 32.60 32.88 1,342,141
10/16/2018 33.72 33.75 33.14 33.30 619,833
10/15/2018 33.75 34.16 33.46 33.71 646,067
10/12/2018 33.65 34.10 33.32 33.74 771,701
10/11/2018 33.31 34.01 32.80 33.12 602,704
10/10/2018 35.41 35.41 33.62 33.63 701,874
10/09/2018 34.93 35.86 34.65 35.40 2,190,274
10/08/2018 34.11 34.87 33.68 34.83 1,053,567
10/05/2018 34.29 34.55 34.01 34.31 790,000
10/04/2018 34.87 34.87 33.96 34.32 402,528
10/03/2018 34.93 35.06 34.63 34.87 2,118,061
10/02/2018 34.82 34.83 34.41 34.76 512,085
10/01/2018 34.92 35.05 34.48 34.86 608,132
09/28/2018 34.21 35.13 34.21 34.62 1,214,308
09/27/2018 34.07 34.52 34.01 34.30 459,068
09/26/2018 34.45 34.45 33.63 33.77 1,713,512
09/25/2018 34.33 34.88 34.33 34.48 989,913