NYSE - Delayed Quote • USD
Diamond Offshore Drilling, Inc. (DO)
At close: April 25 at 4:00 PM EDT
Pre-Market: 8:32 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.07 | 13.13 | 12.82 | 13.01 | 13.01 | 997,600 |
Apr 24, 2024 | 13.50 | 13.54 | 13.01 | 13.16 | 13.16 | 1,370,000 |
Apr 23, 2024 | 13.27 | 13.61 | 13.19 | 13.58 | 13.58 | 1,531,900 |
Apr 22, 2024 | 12.89 | 13.38 | 12.66 | 13.31 | 13.31 | 1,796,600 |
Apr 19, 2024 | 12.75 | 13.02 | 12.70 | 12.94 | 12.94 | 1,692,100 |
Apr 18, 2024 | 13.12 | 13.26 | 12.74 | 12.86 | 12.86 | 1,425,400 |
Apr 17, 2024 | 13.42 | 13.61 | 13.00 | 13.01 | 13.01 | 1,598,700 |
Apr 16, 2024 | 13.60 | 13.72 | 13.41 | 13.54 | 13.54 | 1,038,000 |
Apr 15, 2024 | 14.06 | 14.18 | 13.71 | 13.76 | 13.76 | 902,700 |
Apr 12, 2024 | 14.35 | 14.57 | 13.95 | 14.02 | 14.02 | 1,067,400 |
Apr 11, 2024 | 14.46 | 14.46 | 14.10 | 14.20 | 14.20 | 1,528,800 |
Apr 10, 2024 | 13.92 | 14.50 | 13.69 | 14.46 | 14.46 | 1,505,900 |
Apr 9, 2024 | 14.35 | 14.51 | 14.01 | 14.17 | 14.17 | 1,093,200 |
Apr 8, 2024 | 14.70 | 14.82 | 14.21 | 14.26 | 14.26 | 1,351,300 |
Apr 5, 2024 | 14.16 | 14.65 | 14.03 | 14.58 | 14.58 | 1,554,500 |
Apr 4, 2024 | 14.40 | 14.44 | 14.06 | 14.19 | 14.19 | 1,150,100 |
Apr 3, 2024 | 13.99 | 14.47 | 13.99 | 14.38 | 14.38 | 1,659,500 |
Apr 2, 2024 | 13.85 | 14.11 | 13.75 | 13.99 | 13.99 | 1,479,200 |
Apr 1, 2024 | 13.72 | 13.82 | 13.57 | 13.70 | 13.70 | 805,600 |
Mar 28, 2024 | 13.55 | 13.71 | 13.51 | 13.64 | 13.64 | 1,224,800 |
Mar 27, 2024 | 13.14 | 13.47 | 13.05 | 13.44 | 13.44 | 891,500 |
Mar 26, 2024 | 13.46 | 13.50 | 13.01 | 13.14 | 13.14 | 894,800 |
Mar 25, 2024 | 12.95 | 13.55 | 12.95 | 13.30 | 13.30 | 1,764,300 |
Mar 22, 2024 | 13.13 | 13.23 | 12.86 | 12.94 | 12.94 | 1,728,500 |
Mar 21, 2024 | 13.17 | 13.30 | 13.12 | 13.17 | 13.17 | 1,467,600 |
Mar 20, 2024 | 13.06 | 13.35 | 12.94 | 13.17 | 13.17 | 1,670,100 |
Mar 19, 2024 | 12.99 | 13.35 | 12.96 | 13.24 | 13.24 | 1,972,900 |
Mar 18, 2024 | 13.09 | 13.37 | 12.93 | 13.06 | 13.06 | 2,004,300 |
Mar 15, 2024 | 12.81 | 13.35 | 12.81 | 13.04 | 13.04 | 2,231,200 |
Mar 14, 2024 | 12.72 | 12.95 | 12.66 | 12.85 | 12.85 | 1,682,700 |
Mar 13, 2024 | 12.59 | 12.91 | 12.57 | 12.73 | 12.73 | 1,256,900 |
Mar 12, 2024 | 12.61 | 12.61 | 12.21 | 12.47 | 12.47 | 1,316,600 |
Mar 11, 2024 | 12.19 | 12.69 | 12.08 | 12.62 | 12.62 | 1,415,700 |
Mar 8, 2024 | 12.26 | 12.45 | 12.10 | 12.28 | 12.28 | 1,460,700 |
Mar 7, 2024 | 11.86 | 12.28 | 11.86 | 12.20 | 12.20 | 1,199,200 |
Mar 6, 2024 | 11.99 | 12.14 | 11.72 | 11.79 | 11.79 | 1,056,600 |
Mar 5, 2024 | 11.78 | 12.24 | 11.73 | 11.75 | 11.75 | 1,469,800 |
Mar 4, 2024 | 11.85 | 12.05 | 11.66 | 12.02 | 12.02 | 1,815,900 |
Mar 1, 2024 | 11.30 | 11.94 | 11.30 | 11.85 | 11.85 | 2,241,500 |
Feb 29, 2024 | 11.35 | 11.64 | 11.04 | 11.09 | 11.09 | 1,916,600 |
Feb 28, 2024 | 11.53 | 11.82 | 11.02 | 11.18 | 11.18 | 3,219,600 |
Feb 27, 2024 | 12.10 | 12.19 | 11.96 | 12.08 | 12.08 | 1,218,700 |
Feb 26, 2024 | 11.99 | 12.17 | 11.90 | 12.12 | 12.12 | 843,700 |
Feb 23, 2024 | 12.25 | 12.28 | 11.89 | 12.05 | 12.05 | 1,160,900 |
Feb 22, 2024 | 12.07 | 12.53 | 11.98 | 12.34 | 12.34 | 1,182,100 |
Feb 21, 2024 | 11.60 | 12.29 | 11.60 | 12.05 | 12.05 | 1,348,200 |
Feb 20, 2024 | 11.79 | 11.79 | 11.39 | 11.53 | 11.53 | 1,845,400 |
Feb 16, 2024 | 12.25 | 12.25 | 11.87 | 11.90 | 11.90 | 1,398,000 |
Feb 15, 2024 | 12.23 | 12.39 | 12.10 | 12.26 | 12.26 | 1,788,700 |
Feb 14, 2024 | 12.22 | 12.46 | 12.08 | 12.15 | 12.15 | 1,533,300 |
Feb 13, 2024 | 12.20 | 12.39 | 11.91 | 12.07 | 12.07 | 1,674,000 |
Feb 12, 2024 | 12.05 | 12.40 | 12.05 | 12.37 | 12.37 | 1,016,700 |
Feb 9, 2024 | 11.79 | 12.11 | 11.69 | 12.01 | 12.01 | 1,431,700 |
Feb 8, 2024 | 11.36 | 12.00 | 11.36 | 11.88 | 11.88 | 2,903,400 |
Feb 7, 2024 | 11.50 | 11.59 | 11.16 | 11.34 | 11.34 | 1,376,800 |
Feb 6, 2024 | 11.52 | 11.58 | 11.16 | 11.44 | 11.44 | 3,125,800 |
Feb 5, 2024 | 11.62 | 11.65 | 11.31 | 11.55 | 11.55 | 1,183,800 |
Feb 2, 2024 | 11.88 | 11.97 | 11.68 | 11.69 | 11.69 | 1,174,600 |
Feb 1, 2024 | 12.21 | 12.39 | 11.89 | 11.99 | 11.99 | 1,091,300 |
Jan 31, 2024 | 12.54 | 12.55 | 12.16 | 12.20 | 12.20 | 1,218,300 |
Jan 30, 2024 | 12.53 | 12.85 | 12.15 | 12.56 | 12.56 | 1,490,800 |
Jan 29, 2024 | 12.68 | 12.82 | 12.52 | 12.81 | 12.81 | 975,100 |
Jan 26, 2024 | 12.92 | 12.96 | 12.61 | 12.76 | 12.76 | 843,100 |
Jan 25, 2024 | 13.08 | 13.09 | 12.63 | 12.87 | 12.87 | 824,600 |
Jan 24, 2024 | 12.77 | 12.85 | 12.46 | 12.79 | 12.79 | 1,422,800 |
Jan 23, 2024 | 12.53 | 12.82 | 12.53 | 12.64 | 12.64 | 884,200 |
Jan 22, 2024 | 12.47 | 12.76 | 12.35 | 12.58 | 12.58 | 1,074,400 |
Jan 19, 2024 | 12.37 | 12.51 | 12.14 | 12.39 | 12.39 | 1,096,000 |
Jan 18, 2024 | 12.00 | 12.47 | 11.81 | 12.37 | 12.37 | 1,590,600 |
Jan 17, 2024 | 11.68 | 12.06 | 11.56 | 12.01 | 12.01 | 1,646,200 |
Jan 16, 2024 | 12.03 | 12.16 | 11.66 | 11.81 | 11.81 | 1,915,000 |
Jan 12, 2024 | 12.45 | 12.52 | 12.01 | 12.13 | 12.13 | 1,460,800 |
Jan 11, 2024 | 11.89 | 12.15 | 11.61 | 12.11 | 12.11 | 1,489,300 |
Jan 10, 2024 | 12.07 | 12.13 | 11.73 | 11.85 | 11.85 | 1,160,600 |
Jan 9, 2024 | 12.39 | 12.39 | 12.00 | 12.05 | 12.05 | 1,009,200 |
Jan 8, 2024 | 12.09 | 12.46 | 11.95 | 12.45 | 12.45 | 1,304,100 |
Jan 5, 2024 | 12.43 | 12.69 | 12.37 | 12.47 | 12.47 | 851,500 |
Jan 4, 2024 | 12.97 | 13.10 | 12.28 | 12.31 | 12.31 | 1,042,100 |
Jan 3, 2024 | 12.90 | 13.11 | 12.74 | 12.79 | 12.79 | 836,900 |
Jan 2, 2024 | 13.08 | 13.40 | 12.78 | 12.87 | 12.87 | 1,076,600 |
Dec 29, 2023 | 13.11 | 13.14 | 12.93 | 13.00 | 13.00 | 1,261,000 |
Dec 28, 2023 | 13.35 | 13.48 | 13.09 | 13.10 | 13.10 | 771,100 |
Dec 27, 2023 | 13.63 | 13.73 | 13.40 | 13.47 | 13.47 | 541,600 |
Dec 26, 2023 | 13.39 | 13.82 | 13.24 | 13.68 | 13.68 | 912,700 |
Dec 22, 2023 | 13.12 | 13.36 | 12.83 | 13.15 | 13.15 | 917,100 |
Dec 21, 2023 | 12.89 | 13.10 | 12.74 | 13.08 | 13.08 | 534,500 |
Dec 20, 2023 | 13.17 | 13.40 | 12.89 | 12.93 | 12.93 | 966,500 |
Dec 19, 2023 | 12.82 | 13.20 | 12.80 | 13.15 | 13.15 | 1,019,600 |
Dec 18, 2023 | 13.02 | 13.29 | 12.69 | 12.70 | 12.70 | 570,200 |
Dec 15, 2023 | 13.00 | 13.08 | 12.54 | 12.61 | 12.61 | 2,035,800 |
Dec 14, 2023 | 12.59 | 13.22 | 12.58 | 12.98 | 12.98 | 2,426,300 |
Dec 13, 2023 | 11.68 | 12.24 | 11.68 | 12.22 | 12.22 | 1,223,000 |
Dec 12, 2023 | 11.82 | 11.82 | 11.43 | 11.61 | 11.61 | 1,504,400 |
Dec 11, 2023 | 12.22 | 12.31 | 11.93 | 11.96 | 11.96 | 1,607,900 |
Dec 8, 2023 | 11.77 | 12.40 | 11.76 | 12.25 | 12.25 | 1,236,400 |
Dec 7, 2023 | 11.79 | 11.92 | 11.51 | 11.68 | 11.68 | 1,400,000 |
Dec 6, 2023 | 12.46 | 12.57 | 11.75 | 11.77 | 11.77 | 2,029,300 |
Dec 5, 2023 | 12.96 | 13.04 | 12.51 | 12.62 | 12.62 | 1,183,900 |
Dec 4, 2023 | 13.01 | 13.06 | 12.81 | 13.02 | 13.02 | 923,300 |
Dec 1, 2023 | 12.87 | 13.30 | 12.75 | 13.20 | 13.20 | 1,347,700 |
Nov 30, 2023 | 12.73 | 13.04 | 12.63 | 12.87 | 12.87 | 1,318,700 |
Nov 29, 2023 | 12.71 | 12.87 | 12.47 | 12.59 | 12.59 | 689,400 |
Nov 28, 2023 | 12.48 | 12.78 | 12.36 | 12.59 | 12.59 | 1,051,300 |
Nov 27, 2023 | 12.64 | 12.75 | 12.27 | 12.28 | 12.28 | 1,309,000 |
Nov 24, 2023 | 12.32 | 12.98 | 12.32 | 12.74 | 12.74 | 1,129,300 |
Nov 22, 2023 | 11.83 | 12.40 | 11.77 | 12.28 | 12.28 | 1,126,800 |
Nov 21, 2023 | 12.19 | 12.37 | 12.00 | 12.18 | 12.18 | 1,180,300 |
Nov 20, 2023 | 12.71 | 12.85 | 12.23 | 12.24 | 12.24 | 1,055,600 |
Nov 17, 2023 | 12.12 | 12.52 | 12.06 | 12.48 | 12.48 | 1,790,800 |
Nov 16, 2023 | 12.22 | 12.50 | 11.80 | 11.93 | 11.93 | 1,959,100 |
Nov 15, 2023 | 13.00 | 13.09 | 12.40 | 12.43 | 12.43 | 1,414,300 |
Nov 14, 2023 | 12.92 | 13.09 | 12.71 | 13.00 | 13.00 | 1,128,500 |
Nov 13, 2023 | 12.62 | 12.80 | 12.40 | 12.69 | 12.69 | 1,037,400 |
Nov 10, 2023 | 12.87 | 13.11 | 12.57 | 12.61 | 12.61 | 909,600 |
Nov 9, 2023 | 13.20 | 13.38 | 12.65 | 12.67 | 12.67 | 1,544,600 |
Nov 8, 2023 | 12.22 | 13.13 | 12.13 | 12.98 | 12.98 | 1,757,800 |
Nov 7, 2023 | 12.64 | 12.92 | 12.32 | 12.36 | 12.36 | 2,146,500 |
Nov 6, 2023 | 13.54 | 13.55 | 12.86 | 13.00 | 13.00 | 1,685,200 |
Nov 3, 2023 | 13.67 | 13.74 | 13.25 | 13.40 | 13.40 | 1,582,900 |
Nov 2, 2023 | 12.88 | 13.69 | 12.85 | 13.59 | 13.59 | 1,873,800 |
Nov 1, 2023 | 12.42 | 12.99 | 12.31 | 12.70 | 12.70 | 1,136,100 |
Oct 31, 2023 | 12.36 | 12.51 | 12.13 | 12.41 | 12.41 | 992,200 |
Oct 30, 2023 | 12.53 | 12.70 | 12.21 | 12.37 | 12.37 | 877,700 |
Oct 27, 2023 | 12.36 | 12.52 | 12.03 | 12.38 | 12.38 | 1,262,900 |
Oct 26, 2023 | 12.46 | 12.59 | 12.07 | 12.28 | 12.28 | 2,129,000 |
Oct 25, 2023 | 12.76 | 12.88 | 12.37 | 12.61 | 12.61 | 2,802,300 |
Oct 24, 2023 | 13.02 | 13.09 | 12.72 | 12.76 | 12.76 | 1,042,400 |
Oct 23, 2023 | 12.97 | 13.17 | 12.86 | 13.04 | 13.04 | 1,164,800 |
Oct 20, 2023 | 13.55 | 13.58 | 12.78 | 13.11 | 13.11 | 1,515,400 |
Oct 19, 2023 | 13.55 | 13.84 | 13.34 | 13.65 | 13.65 | 1,364,600 |
Oct 18, 2023 | 13.79 | 13.94 | 13.49 | 13.62 | 13.62 | 1,239,600 |
Oct 17, 2023 | 13.56 | 13.90 | 13.56 | 13.76 | 13.76 | 1,075,000 |
Oct 16, 2023 | 14.14 | 14.15 | 13.47 | 13.61 | 13.61 | 1,819,200 |
Oct 13, 2023 | 14.06 | 14.21 | 13.89 | 14.09 | 14.09 | 713,600 |
Oct 12, 2023 | 14.25 | 14.26 | 13.64 | 13.74 | 13.74 | 1,381,600 |
Oct 11, 2023 | 13.75 | 14.10 | 13.54 | 14.03 | 14.03 | 1,086,900 |
Oct 10, 2023 | 14.05 | 14.09 | 13.79 | 13.96 | 13.96 | 974,500 |
Oct 9, 2023 | 14.09 | 14.22 | 13.88 | 13.97 | 13.97 | 1,200,500 |
Oct 6, 2023 | 13.44 | 13.81 | 13.32 | 13.57 | 13.57 | 1,063,500 |
Oct 5, 2023 | 13.25 | 13.64 | 13.25 | 13.46 | 13.46 | 1,189,600 |
Oct 4, 2023 | 13.82 | 13.88 | 13.37 | 13.49 | 13.49 | 1,275,200 |
Oct 3, 2023 | 13.61 | 14.18 | 13.60 | 14.13 | 14.13 | 1,240,900 |
Oct 2, 2023 | 14.68 | 14.75 | 13.71 | 13.94 | 13.94 | 1,726,700 |
Sep 29, 2023 | 15.03 | 15.14 | 14.50 | 14.68 | 14.68 | 1,374,700 |
Sep 28, 2023 | 14.86 | 15.12 | 14.84 | 15.00 | 15.00 | 1,373,400 |
Sep 27, 2023 | 14.73 | 15.13 | 14.61 | 14.92 | 14.92 | 1,358,600 |
Sep 26, 2023 | 14.44 | 14.73 | 14.37 | 14.46 | 14.46 | 1,452,900 |
Sep 25, 2023 | 14.47 | 14.80 | 14.33 | 14.66 | 14.66 | 1,615,300 |
Sep 22, 2023 | 14.64 | 14.81 | 14.47 | 14.55 | 14.55 | 894,100 |
Sep 21, 2023 | 14.98 | 15.02 | 14.51 | 14.52 | 14.52 | 975,000 |
Sep 20, 2023 | 15.00 | 15.42 | 14.89 | 15.03 | 15.03 | 957,500 |
Sep 19, 2023 | 15.86 | 15.94 | 15.14 | 15.15 | 15.15 | 1,215,600 |
Sep 18, 2023 | 15.70 | 15.91 | 15.54 | 15.65 | 15.65 | 1,019,300 |
Sep 15, 2023 | 16.10 | 16.29 | 15.63 | 15.65 | 15.65 | 2,055,600 |
Sep 14, 2023 | 16.06 | 16.33 | 15.73 | 16.16 | 16.16 | 1,283,800 |
Sep 13, 2023 | 16.89 | 16.90 | 15.72 | 15.73 | 15.73 | 1,618,500 |
Sep 12, 2023 | 16.28 | 17.32 | 16.25 | 16.70 | 16.70 | 1,943,100 |
Sep 11, 2023 | 15.75 | 16.34 | 15.75 | 16.02 | 16.02 | 1,653,600 |
Sep 8, 2023 | 15.24 | 15.65 | 15.24 | 15.53 | 15.53 | 1,130,000 |
Sep 7, 2023 | 15.20 | 15.56 | 15.07 | 15.21 | 15.21 | 1,404,200 |
Sep 6, 2023 | 15.70 | 15.81 | 15.00 | 15.38 | 15.38 | 1,599,300 |
Sep 5, 2023 | 15.72 | 15.95 | 15.46 | 15.71 | 15.71 | 2,357,800 |
Sep 1, 2023 | 15.18 | 15.42 | 15.10 | 15.26 | 15.26 | 1,137,500 |
Aug 31, 2023 | 15.00 | 15.08 | 14.78 | 14.87 | 14.87 | 1,131,100 |
Aug 30, 2023 | 14.40 | 14.97 | 14.33 | 14.90 | 14.90 | 1,381,800 |
Aug 29, 2023 | 14.24 | 14.55 | 13.79 | 14.33 | 14.33 | 1,182,900 |
Aug 28, 2023 | 14.58 | 14.79 | 14.30 | 14.32 | 14.32 | 973,500 |
Aug 25, 2023 | 14.73 | 14.77 | 14.35 | 14.56 | 14.56 | 951,300 |
Aug 24, 2023 | 15.12 | 15.12 | 14.52 | 14.53 | 14.53 | 1,189,600 |
Aug 23, 2023 | 14.99 | 15.26 | 14.61 | 15.23 | 15.23 | 1,309,900 |
Aug 22, 2023 | 15.54 | 15.76 | 15.28 | 15.29 | 15.29 | 1,232,500 |
Aug 21, 2023 | 16.18 | 16.46 | 15.52 | 15.60 | 15.60 | 1,131,000 |
Aug 18, 2023 | 14.89 | 16.04 | 14.89 | 15.95 | 15.95 | 1,121,300 |
Aug 17, 2023 | 15.32 | 15.39 | 15.10 | 15.19 | 15.19 | 511,200 |
Aug 16, 2023 | 15.00 | 15.52 | 14.94 | 15.07 | 15.07 | 926,100 |
Aug 15, 2023 | 14.90 | 15.10 | 14.77 | 14.85 | 14.85 | 618,500 |
Aug 14, 2023 | 15.19 | 15.19 | 14.82 | 15.12 | 15.12 | 746,100 |
Aug 11, 2023 | 14.79 | 15.39 | 14.61 | 15.28 | 15.28 | 952,400 |
Aug 10, 2023 | 14.82 | 15.16 | 14.61 | 14.69 | 14.69 | 1,287,800 |
Aug 9, 2023 | 15.08 | 15.33 | 14.61 | 14.86 | 14.86 | 1,212,900 |
Aug 8, 2023 | 14.65 | 15.01 | 13.56 | 14.83 | 14.83 | 2,380,900 |
Aug 7, 2023 | 15.79 | 15.80 | 14.98 | 15.11 | 15.11 | 924,200 |
Aug 4, 2023 | 15.48 | 15.82 | 15.35 | 15.70 | 15.70 | 893,500 |
Aug 3, 2023 | 15.28 | 15.61 | 15.06 | 15.44 | 15.44 | 614,400 |
Aug 2, 2023 | 15.41 | 15.57 | 14.83 | 15.17 | 15.17 | 913,800 |
Aug 1, 2023 | 15.50 | 15.68 | 15.02 | 15.64 | 15.64 | 1,007,300 |
Jul 31, 2023 | 15.55 | 16.01 | 15.44 | 15.83 | 15.83 | 914,900 |
Jul 28, 2023 | 15.52 | 15.72 | 15.37 | 15.44 | 15.44 | 1,365,700 |
Jul 27, 2023 | 15.88 | 16.04 | 15.30 | 15.39 | 15.39 | 778,200 |
Jul 26, 2023 | 15.82 | 16.06 | 15.62 | 15.74 | 15.74 | 730,400 |
Jul 25, 2023 | 15.76 | 16.15 | 15.60 | 16.03 | 16.03 | 1,700,300 |
Jul 24, 2023 | 15.37 | 16.11 | 15.37 | 15.98 | 15.98 | 1,655,800 |
Jul 21, 2023 | 15.55 | 15.60 | 15.06 | 15.35 | 15.35 | 1,344,400 |
Jul 20, 2023 | 15.77 | 16.03 | 15.43 | 15.45 | 15.45 | 764,000 |
Jul 19, 2023 | 16.34 | 16.35 | 15.58 | 15.76 | 15.76 | 970,000 |
Jul 18, 2023 | 15.59 | 16.52 | 15.49 | 16.26 | 16.26 | 2,172,000 |
Jul 17, 2023 | 15.02 | 15.53 | 15.00 | 15.32 | 15.32 | 1,018,100 |
Jul 14, 2023 | 15.55 | 15.69 | 15.08 | 15.15 | 15.15 | 736,700 |
Jul 13, 2023 | 15.72 | 15.97 | 15.50 | 15.69 | 15.69 | 1,094,400 |
Jul 12, 2023 | 15.84 | 15.94 | 15.31 | 15.63 | 15.63 | 1,346,700 |
Jul 11, 2023 | 15.80 | 15.93 | 15.38 | 15.60 | 15.60 | 1,675,800 |
Jul 10, 2023 | 15.79 | 15.79 | 15.40 | 15.66 | 15.66 | 2,224,200 |
Jul 7, 2023 | 14.50 | 15.81 | 14.48 | 15.68 | 15.68 | 2,636,600 |
Jul 6, 2023 | 14.50 | 14.75 | 14.06 | 14.48 | 14.48 | 1,633,300 |
Jul 5, 2023 | 14.58 | 14.83 | 14.26 | 14.71 | 14.71 | 1,625,600 |
Jul 3, 2023 | 14.39 | 14.84 | 14.34 | 14.47 | 14.47 | 1,143,700 |
Jun 30, 2023 | 13.68 | 14.47 | 13.56 | 14.24 | 14.24 | 3,086,700 |
Jun 29, 2023 | 12.64 | 13.47 | 12.58 | 13.39 | 13.39 | 1,934,100 |
Jun 28, 2023 | 12.55 | 12.70 | 12.13 | 12.40 | 12.40 | 1,366,900 |
Jun 27, 2023 | 12.99 | 13.19 | 12.60 | 12.61 | 12.61 | 1,654,400 |
Jun 26, 2023 | 12.47 | 13.06 | 12.47 | 12.93 | 12.93 | 1,375,100 |
Jun 23, 2023 | 12.32 | 12.50 | 12.09 | 12.37 | 12.37 | 1,554,700 |
Jun 22, 2023 | 12.26 | 12.62 | 12.24 | 12.61 | 12.61 | 728,200 |
Jun 21, 2023 | 12.06 | 12.64 | 12.02 | 12.48 | 12.48 | 1,491,900 |
Jun 20, 2023 | 12.06 | 12.16 | 11.61 | 12.12 | 12.12 | 1,042,800 |
Jun 16, 2023 | 12.65 | 12.69 | 12.11 | 12.22 | 12.22 | 1,326,800 |
Jun 15, 2023 | 12.28 | 12.50 | 12.16 | 12.46 | 12.46 | 721,500 |
Jun 14, 2023 | 11.93 | 12.26 | 11.77 | 12.22 | 12.22 | 1,160,000 |
Jun 13, 2023 | 11.80 | 12.01 | 11.66 | 11.73 | 11.73 | 830,600 |
Jun 12, 2023 | 11.86 | 11.87 | 11.41 | 11.51 | 11.51 | 1,822,400 |
Jun 9, 2023 | 12.07 | 12.08 | 11.76 | 12.07 | 12.07 | 938,900 |
Jun 8, 2023 | 12.08 | 12.44 | 12.06 | 12.17 | 12.17 | 665,300 |
Jun 7, 2023 | 12.00 | 12.30 | 12.00 | 12.12 | 12.12 | 714,700 |
Jun 6, 2023 | 11.39 | 12.00 | 11.37 | 11.97 | 11.97 | 745,700 |
Jun 5, 2023 | 12.31 | 12.39 | 11.61 | 11.72 | 11.72 | 841,000 |
Jun 2, 2023 | 11.95 | 12.15 | 11.68 | 12.05 | 12.05 | 901,600 |
Jun 1, 2023 | 10.88 | 11.74 | 10.83 | 11.65 | 11.65 | 1,053,400 |
May 31, 2023 | 10.95 | 11.13 | 10.81 | 10.95 | 10.95 | 1,461,400 |
May 30, 2023 | 11.27 | 11.43 | 10.98 | 11.19 | 11.19 | 1,224,200 |
May 26, 2023 | 11.63 | 11.84 | 11.46 | 11.55 | 11.55 | 855,400 |
May 25, 2023 | 11.82 | 11.92 | 11.42 | 11.60 | 11.60 | 1,464,100 |
May 24, 2023 | 12.06 | 12.35 | 11.94 | 12.15 | 12.15 | 1,074,600 |
May 23, 2023 | 12.34 | 12.49 | 12.03 | 12.07 | 12.07 | 837,400 |
May 22, 2023 | 11.56 | 12.65 | 11.56 | 12.28 | 12.28 | 1,056,700 |
May 19, 2023 | 11.89 | 11.90 | 11.42 | 11.56 | 11.56 | 663,700 |
May 18, 2023 | 11.45 | 11.78 | 11.18 | 11.70 | 11.70 | 653,000 |
May 17, 2023 | 11.82 | 11.82 | 11.14 | 11.53 | 11.53 | 839,300 |
May 16, 2023 | 11.48 | 11.69 | 11.15 | 11.55 | 11.55 | 741,100 |
May 15, 2023 | 11.58 | 11.70 | 11.39 | 11.54 | 11.54 | 710,000 |
May 12, 2023 | 11.00 | 11.65 | 11.00 | 11.58 | 11.58 | 1,046,200 |
May 11, 2023 | 11.12 | 11.34 | 10.75 | 10.98 | 10.98 | 959,900 |
May 10, 2023 | 11.50 | 11.80 | 11.18 | 11.43 | 11.43 | 1,001,500 |
May 9, 2023 | 12.10 | 12.47 | 11.29 | 11.33 | 11.33 | 1,422,000 |
May 8, 2023 | 11.75 | 11.99 | 11.39 | 11.59 | 11.59 | 1,496,700 |
May 5, 2023 | 11.60 | 12.03 | 11.35 | 11.51 | 11.51 | 1,222,100 |
May 4, 2023 | 10.54 | 11.20 | 10.54 | 11.03 | 11.03 | 1,026,400 |
May 3, 2023 | 10.44 | 10.89 | 10.44 | 10.58 | 10.58 | 947,100 |
May 2, 2023 | 11.25 | 11.31 | 10.44 | 10.68 | 10.68 | 1,337,600 |
May 1, 2023 | 11.30 | 11.68 | 11.21 | 11.48 | 11.48 | 547,300 |
Apr 28, 2023 | 11.10 | 11.69 | 11.10 | 11.49 | 11.49 | 645,700 |
Apr 27, 2023 | 11.06 | 11.22 | 10.75 | 11.14 | 11.14 | 735,100 |
Apr 26, 2023 | 11.15 | 11.34 | 10.88 | 11.06 | 11.06 | 1,114,300 |
Related Tickers
NE Noble Corporation plc
45.46
-1.28%
SDRL Seadrill Limited
49.19
-1.03%
BORR Borr Drilling Limited
5.45
-2.50%
NBR Nabors Industries Ltd.
76.24
-4.85%
RIG Transocean Ltd.
5.74
-0.69%
PTEN Patterson-UTI Energy, Inc.
11.26
-2.34%
DODRW Diamond Offshore Drilling, Inc.
1.9500
+8.33%
PDS Precision Drilling Corporation
68.78
+1.34%
ESVIF Ensign Energy Services Inc.
1.8000
+1.01%
ODL.OL Odfjell Drilling Ltd.
51.80
+0.58%