NYSE - Delayed Quote • USD
Transocean Ltd. (RIG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM 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 26, 2024 | 5.76 | 5.94 | 5.72 | 5.87 | 5.87 | 16,332,900 |
| Apr 25, 2024 | 5.75 | 5.79 | 5.68 | 5.74 | 5.74 | 10,864,700 |
| Apr 24, 2024 | 5.92 | 5.97 | 5.72 | 5.78 | 5.78 | 14,008,400 |
| Apr 23, 2024 | 5.77 | 6.00 | 5.75 | 5.94 | 5.94 | 16,091,200 |
| Apr 22, 2024 | 5.62 | 5.88 | 5.60 | 5.81 | 5.81 | 20,685,500 |
| Apr 19, 2024 | 5.52 | 5.70 | 5.49 | 5.67 | 5.67 | 16,176,600 |
| Apr 18, 2024 | 5.73 | 5.77 | 5.50 | 5.55 | 5.55 | 26,178,600 |
| Apr 17, 2024 | 5.87 | 6.00 | 5.67 | 5.68 | 5.68 | 14,214,500 |
| Apr 16, 2024 | 6.01 | 6.03 | 5.84 | 5.91 | 5.91 | 18,346,600 |
| Apr 15, 2024 | 6.17 | 6.25 | 6.02 | 6.05 | 6.05 | 13,370,500 |
| Apr 12, 2024 | 6.34 | 6.45 | 6.09 | 6.18 | 6.18 | 20,967,000 |
| Apr 11, 2024 | 6.45 | 6.47 | 6.18 | 6.22 | 6.22 | 19,821,100 |
| Apr 10, 2024 | 6.30 | 6.45 | 6.25 | 6.43 | 6.43 | 17,878,100 |
| Apr 9, 2024 | 6.55 | 6.65 | 6.33 | 6.38 | 6.38 | 26,059,500 |
| Apr 8, 2024 | 6.77 | 6.88 | 6.44 | 6.55 | 6.55 | 24,446,000 |
| Apr 5, 2024 | 6.47 | 6.68 | 6.43 | 6.53 | 6.53 | 14,217,900 |
| Apr 4, 2024 | 6.63 | 6.76 | 6.48 | 6.54 | 6.54 | 22,549,900 |
| Apr 3, 2024 | 6.60 | 6.85 | 6.60 | 6.68 | 6.68 | 27,064,900 |
| Apr 2, 2024 | 6.57 | 6.65 | 6.34 | 6.59 | 6.59 | 27,186,700 |
| Apr 1, 2024 | 6.28 | 6.46 | 6.27 | 6.37 | 6.37 | 16,198,300 |
| Mar 28, 2024 | 6.30 | 6.43 | 6.27 | 6.28 | 6.28 | 16,673,800 |
| Mar 27, 2024 | 6.09 | 6.27 | 6.04 | 6.25 | 6.25 | 11,527,500 |
| Mar 26, 2024 | 6.29 | 6.29 | 6.08 | 6.12 | 6.12 | 12,508,900 |
| Mar 25, 2024 | 5.99 | 6.36 | 5.98 | 6.22 | 6.22 | 17,229,900 |
| Mar 22, 2024 | 6.06 | 6.12 | 5.93 | 5.97 | 5.97 | 11,418,600 |
| Mar 21, 2024 | 6.07 | 6.16 | 6.01 | 6.06 | 6.06 | 17,561,600 |
| Mar 20, 2024 | 5.97 | 6.18 | 5.93 | 6.10 | 6.10 | 21,382,500 |
| Mar 19, 2024 | 5.72 | 6.06 | 5.71 | 6.04 | 6.04 | 19,226,200 |
| Mar 18, 2024 | 5.85 | 5.86 | 5.70 | 5.77 | 5.77 | 14,468,600 |
| Mar 15, 2024 | 5.72 | 5.89 | 5.66 | 5.80 | 5.80 | 29,135,700 |
| Mar 14, 2024 | 5.70 | 5.81 | 5.60 | 5.66 | 5.66 | 21,195,800 |
| Mar 13, 2024 | 5.50 | 5.72 | 5.49 | 5.62 | 5.62 | 19,687,400 |
| Mar 12, 2024 | 5.40 | 5.47 | 5.22 | 5.41 | 5.41 | 19,979,500 |
| Mar 11, 2024 | 5.16 | 5.47 | 5.16 | 5.43 | 5.43 | 21,331,300 |
| Mar 8, 2024 | 5.17 | 5.29 | 5.13 | 5.25 | 5.25 | 17,555,000 |
| Mar 7, 2024 | 5.17 | 5.23 | 5.06 | 5.15 | 5.15 | 14,059,800 |
| Mar 6, 2024 | 5.25 | 5.28 | 5.06 | 5.14 | 5.14 | 21,077,600 |
| Mar 5, 2024 | 5.02 | 5.21 | 5.02 | 5.12 | 5.12 | 14,770,700 |
| Mar 4, 2024 | 5.05 | 5.12 | 4.93 | 5.11 | 5.11 | 21,112,200 |
| Mar 1, 2024 | 4.87 | 5.18 | 4.85 | 5.09 | 5.09 | 23,913,900 |
| Feb 29, 2024 | 4.79 | 4.93 | 4.66 | 4.69 | 4.69 | 13,637,200 |
| Feb 28, 2024 | 4.82 | 4.90 | 4.76 | 4.78 | 4.78 | 10,820,400 |
| Feb 27, 2024 | 4.76 | 4.96 | 4.75 | 4.83 | 4.83 | 17,175,500 |
| Feb 26, 2024 | 4.63 | 4.76 | 4.60 | 4.75 | 4.75 | 13,579,200 |
| Feb 23, 2024 | 4.75 | 4.75 | 4.55 | 4.67 | 4.67 | 18,948,500 |
| Feb 22, 2024 | 4.86 | 4.95 | 4.76 | 4.82 | 4.82 | 16,753,800 |
| Feb 21, 2024 | 4.69 | 4.91 | 4.65 | 4.86 | 4.86 | 21,093,700 |
| Feb 20, 2024 | 4.85 | 4.88 | 4.45 | 4.67 | 4.67 | 28,937,000 |
| Feb 16, 2024 | 5.01 | 5.02 | 4.87 | 4.89 | 4.89 | 22,620,700 |
| Feb 15, 2024 | 5.12 | 5.18 | 4.90 | 5.03 | 5.03 | 29,701,900 |
| Feb 14, 2024 | 5.24 | 5.28 | 5.13 | 5.17 | 5.17 | 14,268,900 |
| Feb 13, 2024 | 5.27 | 5.30 | 5.10 | 5.17 | 5.17 | 14,475,500 |
| Feb 12, 2024 | 5.17 | 5.39 | 5.15 | 5.33 | 5.33 | 16,605,600 |
| Feb 9, 2024 | 5.08 | 5.22 | 5.04 | 5.15 | 5.15 | 17,334,100 |
| Feb 8, 2024 | 4.98 | 5.23 | 4.94 | 5.23 | 5.23 | 12,670,000 |
| Feb 7, 2024 | 5.14 | 5.17 | 4.93 | 4.97 | 4.97 | 10,447,600 |
| Feb 6, 2024 | 5.07 | 5.14 | 4.99 | 5.04 | 5.04 | 17,867,500 |
| Feb 5, 2024 | 5.11 | 5.13 | 4.90 | 4.98 | 4.98 | 18,862,800 |
| Feb 2, 2024 | 5.33 | 5.38 | 5.12 | 5.14 | 5.14 | 18,724,600 |
| Feb 1, 2024 | 5.55 | 5.58 | 5.31 | 5.35 | 5.35 | 14,906,800 |
| Jan 31, 2024 | 5.75 | 5.84 | 5.46 | 5.46 | 5.46 | 26,820,200 |
| Jan 30, 2024 | 5.60 | 5.96 | 5.46 | 5.78 | 5.78 | 29,784,300 |
| Jan 29, 2024 | 5.68 | 5.78 | 5.55 | 5.77 | 5.77 | 11,839,600 |
| Jan 26, 2024 | 5.76 | 5.82 | 5.58 | 5.71 | 5.71 | 12,592,900 |
| Jan 25, 2024 | 5.82 | 5.86 | 5.60 | 5.79 | 5.79 | 16,326,800 |
| Jan 24, 2024 | 5.58 | 5.77 | 5.43 | 5.74 | 5.74 | 27,181,400 |
| Jan 23, 2024 | 5.40 | 5.64 | 5.40 | 5.49 | 5.49 | 12,039,200 |
| Jan 22, 2024 | 5.34 | 5.49 | 5.29 | 5.42 | 5.42 | 11,443,700 |
| Jan 19, 2024 | 5.37 | 5.48 | 5.24 | 5.34 | 5.34 | 15,605,500 |
| Jan 18, 2024 | 5.29 | 5.39 | 5.23 | 5.37 | 5.37 | 13,642,800 |
| Jan 17, 2024 | 5.48 | 5.48 | 5.23 | 5.29 | 5.29 | 19,678,300 |
| Jan 16, 2024 | 5.52 | 5.56 | 5.36 | 5.39 | 5.39 | 15,108,000 |
| Jan 12, 2024 | 5.70 | 5.87 | 5.52 | 5.57 | 5.57 | 18,529,400 |
| Jan 11, 2024 | 5.72 | 5.72 | 5.52 | 5.59 | 5.59 | 22,618,900 |
| Jan 10, 2024 | 5.85 | 5.85 | 5.65 | 5.70 | 5.70 | 18,123,300 |
| Jan 9, 2024 | 5.95 | 5.97 | 5.80 | 5.83 | 5.83 | 11,971,400 |
| Jan 8, 2024 | 6.00 | 6.08 | 5.80 | 5.95 | 5.95 | 19,510,700 |
| Jan 5, 2024 | 6.07 | 6.22 | 6.02 | 6.14 | 6.14 | 10,924,400 |
| Jan 4, 2024 | 6.28 | 6.30 | 6.00 | 6.03 | 6.03 | 11,032,800 |
| Jan 3, 2024 | 6.22 | 6.35 | 6.16 | 6.20 | 6.20 | 9,238,000 |
| Jan 2, 2024 | 6.38 | 6.47 | 6.19 | 6.25 | 6.25 | 10,356,300 |
| Dec 29, 2023 | 6.46 | 6.49 | 6.33 | 6.35 | 6.35 | 9,355,300 |
| Dec 28, 2023 | 6.50 | 6.58 | 6.44 | 6.48 | 6.48 | 7,926,700 |
| Dec 27, 2023 | 6.71 | 6.79 | 6.52 | 6.56 | 6.56 | 11,897,700 |
| Dec 26, 2023 | 6.50 | 6.77 | 6.49 | 6.74 | 6.74 | 14,410,100 |
| Dec 22, 2023 | 6.26 | 6.44 | 6.17 | 6.36 | 6.36 | 16,847,000 |
| Dec 21, 2023 | 6.13 | 6.27 | 6.11 | 6.24 | 6.24 | 10,799,300 |
| Dec 20, 2023 | 6.29 | 6.35 | 6.17 | 6.17 | 6.17 | 16,828,000 |
| Dec 19, 2023 | 6.18 | 6.27 | 6.14 | 6.25 | 6.25 | 16,302,100 |
| Dec 18, 2023 | 6.29 | 6.38 | 6.12 | 6.13 | 6.13 | 11,881,100 |
| Dec 15, 2023 | 6.21 | 6.28 | 6.04 | 6.11 | 6.11 | 29,907,900 |
| Dec 14, 2023 | 6.21 | 6.43 | 6.15 | 6.15 | 6.15 | 26,405,700 |
| Dec 13, 2023 | 5.75 | 5.98 | 5.67 | 5.96 | 5.96 | 23,230,400 |
| Dec 12, 2023 | 5.76 | 5.80 | 5.62 | 5.70 | 5.70 | 16,746,600 |
| Dec 11, 2023 | 5.82 | 5.88 | 5.74 | 5.81 | 5.81 | 14,835,900 |
| Dec 8, 2023 | 5.73 | 5.93 | 5.71 | 5.85 | 5.85 | 15,701,500 |
| Dec 7, 2023 | 5.80 | 5.84 | 5.54 | 5.65 | 5.65 | 20,393,700 |
| Dec 6, 2023 | 6.17 | 6.21 | 5.72 | 5.74 | 5.74 | 29,062,800 |
| Dec 5, 2023 | 6.36 | 6.37 | 6.22 | 6.24 | 6.24 | 17,895,500 |
| Dec 4, 2023 | 6.51 | 6.55 | 6.23 | 6.37 | 6.37 | 14,450,100 |
| Dec 1, 2023 | 6.31 | 6.60 | 6.31 | 6.56 | 6.56 | 14,007,600 |
| Nov 30, 2023 | 6.32 | 6.52 | 6.18 | 6.36 | 6.36 | 23,816,800 |
| Nov 29, 2023 | 6.33 | 6.38 | 6.20 | 6.25 | 6.25 | 12,157,600 |
| Nov 28, 2023 | 6.45 | 6.46 | 6.27 | 6.30 | 6.30 | 11,739,100 |
| Nov 27, 2023 | 6.46 | 6.50 | 6.31 | 6.35 | 6.35 | 12,822,100 |
| Nov 24, 2023 | 6.34 | 6.59 | 6.32 | 6.56 | 6.56 | 8,388,400 |
| Nov 22, 2023 | 6.12 | 6.33 | 5.98 | 6.29 | 6.29 | 10,456,400 |
| Nov 21, 2023 | 6.31 | 6.40 | 6.24 | 6.28 | 6.28 | 11,332,400 |
| Nov 20, 2023 | 6.60 | 6.66 | 6.39 | 6.40 | 6.40 | 12,804,600 |
| Nov 17, 2023 | 6.32 | 6.53 | 6.31 | 6.50 | 6.50 | 12,572,200 |
| Nov 16, 2023 | 6.50 | 6.57 | 6.18 | 6.23 | 6.23 | 19,287,000 |
| Nov 15, 2023 | 6.67 | 6.70 | 6.52 | 6.57 | 6.57 | 12,255,600 |
| Nov 14, 2023 | 6.61 | 6.68 | 6.54 | 6.64 | 6.64 | 11,930,200 |
| Nov 13, 2023 | 6.60 | 6.64 | 6.44 | 6.54 | 6.54 | 14,936,100 |
| Nov 10, 2023 | 6.66 | 6.82 | 6.61 | 6.65 | 6.65 | 11,237,300 |
| Nov 9, 2023 | 6.78 | 6.94 | 6.56 | 6.57 | 6.57 | 14,833,300 |
| Nov 8, 2023 | 6.41 | 6.70 | 6.41 | 6.67 | 6.67 | 21,462,400 |
| Nov 7, 2023 | 6.50 | 6.54 | 6.30 | 6.50 | 6.50 | 19,471,400 |
| Nov 6, 2023 | 6.90 | 6.92 | 6.53 | 6.65 | 6.65 | 14,868,500 |
| Nov 3, 2023 | 6.92 | 7.05 | 6.81 | 6.84 | 6.84 | 13,463,000 |
| Nov 2, 2023 | 6.75 | 6.97 | 6.72 | 6.89 | 6.89 | 12,359,700 |
| Nov 1, 2023 | 6.65 | 6.98 | 6.49 | 6.65 | 6.65 | 20,942,500 |
| Oct 31, 2023 | 6.69 | 6.95 | 6.22 | 6.62 | 6.62 | 28,002,700 |
| Oct 30, 2023 | 6.58 | 6.72 | 6.52 | 6.63 | 6.63 | 17,892,800 |
| Oct 27, 2023 | 6.71 | 6.75 | 6.50 | 6.55 | 6.55 | 16,515,400 |
| Oct 26, 2023 | 6.77 | 6.88 | 6.66 | 6.69 | 6.69 | 11,963,600 |
| Oct 25, 2023 | 6.99 | 7.06 | 6.82 | 6.87 | 6.87 | 12,953,100 |
| Oct 24, 2023 | 7.12 | 7.15 | 6.98 | 7.02 | 7.02 | 8,963,100 |
| Oct 23, 2023 | 7.06 | 7.16 | 6.92 | 7.10 | 7.10 | 11,397,800 |
| Oct 20, 2023 | 7.29 | 7.36 | 6.96 | 7.16 | 7.16 | 15,993,400 |
| Oct 19, 2023 | 7.26 | 7.56 | 7.15 | 7.39 | 7.39 | 15,253,200 |
| Oct 18, 2023 | 7.60 | 7.63 | 7.34 | 7.38 | 7.38 | 12,446,900 |
| Oct 17, 2023 | 7.50 | 7.66 | 7.47 | 7.58 | 7.58 | 7,299,200 |
| Oct 16, 2023 | 7.65 | 7.71 | 7.28 | 7.51 | 7.51 | 17,864,600 |
| Oct 13, 2023 | 7.75 | 7.84 | 7.61 | 7.71 | 7.71 | 11,526,900 |
| Oct 12, 2023 | 7.95 | 7.96 | 7.49 | 7.57 | 7.57 | 32,495,500 |
| Oct 11, 2023 | 7.67 | 7.86 | 7.56 | 7.80 | 7.80 | 10,806,700 |
| Oct 10, 2023 | 7.81 | 7.83 | 7.70 | 7.77 | 7.77 | 6,833,200 |
| Oct 9, 2023 | 7.94 | 8.03 | 7.68 | 7.77 | 7.77 | 9,276,700 |
| Oct 6, 2023 | 7.60 | 7.79 | 7.56 | 7.64 | 7.64 | 11,707,900 |
| Oct 5, 2023 | 7.31 | 7.66 | 7.31 | 7.62 | 7.62 | 12,332,900 |
| Oct 4, 2023 | 7.60 | 7.63 | 7.26 | 7.42 | 7.42 | 20,391,600 |
| Oct 3, 2023 | 7.82 | 7.90 | 7.67 | 7.75 | 7.75 | 18,501,600 |
| Oct 2, 2023 | 8.22 | 8.25 | 7.80 | 7.88 | 7.88 | 19,520,500 |
| Sep 29, 2023 | 8.47 | 8.53 | 8.18 | 8.21 | 8.21 | 12,818,400 |
| Sep 28, 2023 | 8.52 | 8.60 | 8.32 | 8.42 | 8.42 | 11,879,000 |
| Sep 27, 2023 | 8.60 | 8.71 | 8.39 | 8.56 | 8.56 | 15,392,900 |
| Sep 26, 2023 | 8.30 | 8.58 | 8.22 | 8.42 | 8.42 | 13,512,200 |
| Sep 25, 2023 | 8.02 | 8.45 | 7.94 | 8.38 | 8.38 | 15,514,100 |
| Sep 22, 2023 | 8.05 | 8.23 | 8.04 | 8.14 | 8.14 | 11,576,800 |
| Sep 21, 2023 | 8.11 | 8.20 | 7.94 | 7.95 | 7.95 | 12,644,400 |
| Sep 20, 2023 | 8.05 | 8.34 | 8.04 | 8.10 | 8.10 | 14,623,900 |
| Sep 19, 2023 | 8.50 | 8.53 | 8.02 | 8.07 | 8.07 | 16,149,200 |
| Sep 18, 2023 | 8.43 | 8.59 | 8.26 | 8.30 | 8.30 | 16,006,700 |
| Sep 15, 2023 | 8.67 | 8.88 | 8.29 | 8.31 | 8.31 | 28,210,600 |
| Sep 14, 2023 | 8.51 | 8.79 | 8.50 | 8.66 | 8.66 | 17,990,800 |
| Sep 13, 2023 | 8.63 | 8.66 | 8.21 | 8.27 | 8.27 | 15,655,200 |
| Sep 12, 2023 | 8.24 | 8.79 | 8.19 | 8.69 | 8.69 | 27,499,700 |
| Sep 11, 2023 | 8.30 | 8.32 | 8.06 | 8.12 | 8.12 | 8,563,300 |
| Sep 8, 2023 | 8.10 | 8.34 | 8.08 | 8.18 | 8.18 | 8,186,900 |
| Sep 7, 2023 | 8.10 | 8.24 | 7.99 | 8.08 | 8.08 | 18,040,400 |
| Sep 6, 2023 | 8.13 | 8.40 | 7.99 | 8.19 | 8.19 | 18,765,400 |
| Sep 5, 2023 | 8.60 | 8.69 | 8.18 | 8.19 | 8.19 | 17,272,900 |
| Sep 1, 2023 | 8.39 | 8.65 | 8.35 | 8.46 | 8.46 | 19,472,600 |
| Aug 31, 2023 | 8.22 | 8.28 | 8.10 | 8.18 | 8.18 | 9,465,400 |
| Aug 30, 2023 | 8.05 | 8.22 | 7.95 | 8.17 | 8.17 | 13,767,700 |
| Aug 29, 2023 | 7.74 | 8.06 | 7.59 | 7.94 | 7.94 | 11,830,600 |
| Aug 28, 2023 | 7.80 | 7.90 | 7.68 | 7.72 | 7.72 | 10,523,700 |
| Aug 25, 2023 | 7.69 | 7.79 | 7.56 | 7.72 | 7.72 | 9,460,600 |
| Aug 24, 2023 | 7.80 | 7.88 | 7.58 | 7.61 | 7.61 | 12,855,100 |
| Aug 23, 2023 | 7.68 | 7.94 | 7.56 | 7.87 | 7.87 | 12,870,400 |
| Aug 22, 2023 | 8.11 | 8.15 | 7.79 | 7.82 | 7.82 | 13,653,400 |
| Aug 21, 2023 | 8.31 | 8.36 | 7.93 | 8.10 | 8.10 | 8,766,900 |
| Aug 18, 2023 | 7.92 | 8.25 | 7.85 | 8.22 | 8.22 | 10,905,000 |
| Aug 17, 2023 | 8.32 | 8.36 | 8.03 | 8.05 | 8.05 | 11,514,600 |
| Aug 16, 2023 | 8.18 | 8.40 | 8.08 | 8.15 | 8.15 | 11,060,400 |
| Aug 15, 2023 | 8.26 | 8.28 | 8.05 | 8.15 | 8.15 | 10,015,300 |
| Aug 14, 2023 | 8.54 | 8.55 | 8.31 | 8.35 | 8.35 | 10,508,900 |
| Aug 11, 2023 | 8.49 | 8.86 | 8.41 | 8.60 | 8.60 | 20,574,700 |
| Aug 10, 2023 | 8.39 | 8.80 | 8.33 | 8.44 | 8.44 | 26,100,000 |
| Aug 9, 2023 | 8.41 | 8.74 | 8.35 | 8.38 | 8.38 | 13,885,600 |
| Aug 8, 2023 | 7.94 | 8.32 | 7.67 | 8.27 | 8.27 | 14,415,300 |
| Aug 7, 2023 | 8.44 | 8.53 | 8.05 | 8.13 | 8.13 | 15,207,800 |
| Aug 4, 2023 | 8.61 | 8.65 | 8.39 | 8.49 | 8.49 | 10,853,200 |
| Aug 3, 2023 | 8.42 | 8.69 | 8.41 | 8.50 | 8.50 | 11,401,400 |
| Aug 2, 2023 | 8.23 | 8.45 | 8.14 | 8.40 | 8.40 | 14,037,800 |
| Aug 1, 2023 | 8.63 | 8.65 | 8.22 | 8.37 | 8.37 | 20,171,200 |
| Jul 31, 2023 | 8.56 | 8.82 | 8.56 | 8.80 | 8.80 | 18,255,600 |
| Jul 28, 2023 | 8.34 | 8.58 | 8.20 | 8.55 | 8.55 | 9,805,100 |
| Jul 27, 2023 | 8.52 | 8.55 | 8.17 | 8.20 | 8.20 | 12,474,600 |
| Jul 26, 2023 | 8.42 | 8.45 | 8.30 | 8.45 | 8.45 | 10,696,600 |
| Jul 25, 2023 | 8.60 | 8.62 | 8.40 | 8.54 | 8.54 | 9,838,800 |
| Jul 24, 2023 | 8.12 | 8.68 | 8.11 | 8.60 | 8.60 | 17,248,200 |
| Jul 21, 2023 | 8.19 | 8.23 | 8.01 | 8.10 | 8.10 | 13,469,400 |
| Jul 20, 2023 | 8.34 | 8.38 | 8.11 | 8.19 | 8.19 | 13,369,100 |
| Jul 19, 2023 | 8.52 | 8.63 | 8.20 | 8.25 | 8.25 | 11,551,400 |
| Jul 18, 2023 | 8.26 | 8.79 | 8.25 | 8.47 | 8.47 | 26,846,300 |
| Jul 17, 2023 | 7.79 | 8.00 | 7.72 | 7.93 | 7.93 | 9,254,700 |
| Jul 14, 2023 | 8.00 | 8.13 | 7.75 | 7.81 | 7.81 | 14,364,200 |
| Jul 13, 2023 | 8.07 | 8.25 | 7.98 | 8.05 | 8.05 | 14,329,400 |
| Jul 12, 2023 | 8.35 | 8.40 | 7.98 | 8.02 | 8.02 | 20,604,400 |
| Jul 11, 2023 | 8.05 | 8.25 | 7.96 | 8.22 | 8.22 | 15,178,900 |
| Jul 10, 2023 | 7.70 | 8.03 | 7.67 | 7.99 | 7.99 | 20,294,000 |
| Jul 7, 2023 | 7.33 | 7.84 | 7.31 | 7.73 | 7.73 | 19,752,100 |
| Jul 6, 2023 | 7.26 | 7.39 | 7.05 | 7.30 | 7.30 | 15,790,300 |
| Jul 5, 2023 | 7.43 | 7.43 | 7.15 | 7.35 | 7.35 | 27,457,500 |
| Jul 3, 2023 | 7.05 | 7.29 | 6.92 | 6.97 | 6.97 | 10,933,400 |
| Jun 30, 2023 | 6.50 | 7.09 | 6.48 | 7.01 | 7.01 | 34,343,100 |
| Jun 29, 2023 | 6.20 | 6.42 | 6.18 | 6.42 | 6.42 | 17,921,500 |
| Jun 28, 2023 | 6.17 | 6.18 | 5.98 | 6.07 | 6.07 | 18,189,100 |
| Jun 27, 2023 | 6.26 | 6.38 | 6.19 | 6.20 | 6.20 | 7,749,300 |
| Jun 26, 2023 | 6.03 | 6.38 | 6.01 | 6.28 | 6.28 | 15,231,300 |
| Jun 23, 2023 | 6.04 | 6.05 | 5.92 | 5.99 | 5.99 | 14,308,500 |
| Jun 22, 2023 | 6.15 | 6.24 | 6.07 | 6.17 | 6.17 | 10,028,900 |
| Jun 21, 2023 | 6.21 | 6.34 | 6.17 | 6.29 | 6.29 | 12,548,000 |
| Jun 20, 2023 | 6.19 | 6.29 | 5.98 | 6.24 | 6.24 | 22,019,300 |
| Jun 16, 2023 | 6.25 | 6.28 | 6.13 | 6.23 | 6.23 | 13,954,800 |
| Jun 15, 2023 | 6.10 | 6.30 | 6.10 | 6.22 | 6.22 | 15,795,200 |
| Jun 14, 2023 | 5.98 | 6.20 | 5.96 | 6.16 | 6.16 | 20,200,900 |
| Jun 13, 2023 | 5.89 | 6.09 | 5.84 | 5.86 | 5.86 | 21,896,100 |
| Jun 12, 2023 | 6.10 | 6.11 | 5.69 | 5.71 | 5.71 | 33,543,800 |
| Jun 9, 2023 | 6.30 | 6.40 | 6.09 | 6.24 | 6.24 | 14,745,300 |
| Jun 8, 2023 | 6.29 | 6.47 | 6.23 | 6.30 | 6.30 | 13,087,100 |
| Jun 7, 2023 | 6.45 | 6.53 | 6.24 | 6.34 | 6.34 | 13,918,900 |
| Jun 6, 2023 | 6.20 | 6.44 | 6.13 | 6.31 | 6.31 | 10,898,200 |
| Jun 5, 2023 | 6.70 | 6.73 | 6.29 | 6.32 | 6.32 | 12,756,500 |
| Jun 2, 2023 | 6.32 | 6.61 | 6.21 | 6.58 | 6.58 | 17,435,900 |
| Jun 1, 2023 | 5.73 | 6.17 | 5.73 | 6.13 | 6.13 | 16,060,000 |
| May 31, 2023 | 5.95 | 6.01 | 5.72 | 5.72 | 5.72 | 23,521,700 |
| May 30, 2023 | 6.03 | 6.13 | 5.85 | 6.11 | 6.11 | 13,453,400 |
| May 26, 2023 | 6.37 | 6.44 | 6.15 | 6.20 | 6.20 | 10,948,700 |
| May 25, 2023 | 6.30 | 6.40 | 6.13 | 6.29 | 6.29 | 11,968,900 |
| May 24, 2023 | 6.31 | 6.47 | 6.21 | 6.47 | 6.47 | 11,710,700 |
| May 23, 2023 | 6.35 | 6.55 | 6.25 | 6.26 | 6.26 | 13,731,700 |
| May 22, 2023 | 5.96 | 6.42 | 5.94 | 6.33 | 6.33 | 20,526,800 |
| May 19, 2023 | 5.88 | 6.03 | 5.84 | 5.93 | 5.93 | 12,511,100 |
| May 18, 2023 | 5.82 | 5.91 | 5.72 | 5.80 | 5.80 | 9,622,600 |
| May 17, 2023 | 5.86 | 5.99 | 5.76 | 5.89 | 5.89 | 8,750,300 |
| May 16, 2023 | 5.81 | 5.85 | 5.64 | 5.79 | 5.79 | 9,318,600 |
| May 15, 2023 | 5.91 | 5.96 | 5.77 | 5.86 | 5.86 | 10,392,400 |
| May 12, 2023 | 5.73 | 5.87 | 5.65 | 5.84 | 5.84 | 14,362,400 |
| May 11, 2023 | 5.84 | 5.85 | 5.60 | 5.67 | 5.67 | 14,257,100 |
| May 10, 2023 | 6.06 | 6.09 | 5.81 | 5.95 | 5.95 | 11,942,400 |
| May 9, 2023 | 5.93 | 6.02 | 5.84 | 5.94 | 5.94 | 9,728,600 |
| May 8, 2023 | 6.30 | 6.39 | 6.00 | 6.01 | 6.01 | 16,919,300 |
| May 5, 2023 | 6.11 | 6.30 | 6.04 | 6.16 | 6.16 | 15,443,200 |
| May 4, 2023 | 5.66 | 5.96 | 5.56 | 5.91 | 5.91 | 17,539,300 |
| May 3, 2023 | 5.59 | 5.88 | 5.56 | 5.65 | 5.65 | 14,473,200 |
| May 2, 2023 | 5.85 | 6.01 | 5.43 | 5.73 | 5.73 | 29,467,700 |
| May 1, 2023 | 5.78 | 6.06 | 5.68 | 5.95 | 5.95 | 18,500,100 |
| Apr 28, 2023 | 5.78 | 6.04 | 5.74 | 5.90 | 5.90 | 12,235,300 |
| Apr 27, 2023 | 5.70 | 5.86 | 5.65 | 5.79 | 5.79 | 9,799,900 |
Related Tickers
NE Noble Corporation plc
46.29
+1.83%
BORR Borr Drilling Limited
5.51
+1.10%
DO Diamond Offshore Drilling, Inc.
13.20
+1.46%
NBR Nabors Industries Ltd.
77.20
+1.26%
PTEN Patterson-UTI Energy, Inc.
11.25
-0.09%
HP Helmerich & Payne, Inc.
40.39
-0.12%
SDRL Seadrill Limited
50.18
+2.01%
PDS Precision Drilling Corporation
72.30
+5.12%
PD.TO Precision Drilling Corporation
98.91
+5.10%
SOC Sable Offshore Corp.
10.59
+1.15%