Diamond Offshore Drilling Inc (DO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 3.64346128822 | 15.37 | 16.53 | 15.29 | 2829761 | 15.87590022 | CS |
| 4 | 0.67 | 4.39056356488 | 15.26 | 16.53 | 15.1 | 2181456 | 15.54953728 | CS |
| 12 | 2.43 | 18 | 13.5 | 16.53 | 12.145 | 2276108 | 14.93527139 | CS |
| 26 | 4.25 | 36.3869863014 | 11.68 | 16.53 | 11.02 | 1831459 | 13.93865645 | CS |
| 52 | 0.91 | 6.0585885486 | 15.02 | 17.32 | 11.02 | 1547524 | 13.89617343 | CS |
| 156 | 3.93 | 32.75 | 12 | 17.32 | 5.17 | 1440898 | 11.40391147 | CS |
| 260 | 7.56 | 90.3225806452 | 8.37 | 17.32 | 0.266 | 2040875 | 8.03911238 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 16.28 | -0.15 | -0.91 | 16.45 | 16.53 | 16.204999 | 1201841 |
| 1721169600 | 16.43 | 0.13 | 0.80 | 16.25 | 16.43 | 16.059999 | 1958630 |
| 1721083200 | 16.3 | 0.52 | 3.30 | 15.9 | 16.45 | 15.82 | 3351807 |
| 1720824000 | 15.78 | 0.1 | 0.64 | 15.85 | 15.915 | 15.72 | 2299146 |
| 1720737600 | 15.68 | 0.26 | 1.69 | 15.49 | 15.74 | 15.4 | 2690087 |
| 1720651200 | 15.42 | 0.04 | 0.26 | 15.37 | 15.47 | 15.29 | 3866361 |
| 1720564800 | 15.38 | 0.03 | 0.20 | 15.27 | 15.41 | 15.16 | 1775822 |
| 1720478400 | 15.35 | 0 | 0.00 | 15.33 | 15.46 | 15.33 | 1593748 |
| 1720219200 | 15.35 | -0.07 | -0.45 | 15.41 | 15.46 | 15.26 | 1307236 |
| 1720040640 | 15.42 | 0.03 | 0.19 | 15.38 | 15.6 | 15.37 | 1210446 |
| 1719960000 | 15.39 | 0.27 | 1.79 | 15.2 | 15.445 | 15.16 | 1568371 |
| 1719873600 | 15.12 | -0.38 | -2.45 | 15.55 | 15.56 | 15.11 | 1248669 |
| 1719614400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1719528000 | 15.5 | 0.12 | 0.78 | 15.45 | 15.625 | 15.42 | 1488549 |
| 1719441600 | 15.38 | 0.03 | 0.20 | 15.3 | 15.41 | 15.235 | 2197089 |
| 1719355200 | 15.35 | -0.06 | -0.39 | 15.33 | 15.44 | 15.24 | 1181931 |
| 1719268800 | 15.41 | 0.04 | 0.26 | 15.3 | 15.65 | 15.275 | 2573563 |
| 1719009600 | 15.37 | 0.15 | 0.99 | 15.2 | 15.41 | 15.1 | 4041593 |
| 1718923200 | 15.22 | 0.04 | 0.26 | 15.26 | 15.505 | 15.2 | 2718623 |
| 1718750400 | 15.18 | 0.04 | 0.26 | 15.14 | 15.365 | 15.14 | 1814899 |
| 1718664000 | 15.14 | 0.13 | 0.87 | 14.99 | 15.2 | 14.92 | 2240449 |
| 1718404800 | 15.01 | -0.31 | -2.02 | 15.2 | 15.28 | 14.95 | 4255698 |
| 1718318400 | 15.32 | -0.18 | -1.16 | 15.44 | 15.52 | 15.23 | 4064849 |
| 1718232000 | 15.5 | 0.24 | 1.57 | 15.59 | 15.69 | 15.34 | 5795753 |
| 1718145600 | 15.26 | -0.19 | -1.23 | 15.3 | 15.43 | 15.1 | 5315006 |
| 1718059200 | 15.45 | 1.52 | 10.91 | 15.14 | 15.53 | 15.06 | 22489438 |
| 1717800000 | 13.93 | 0.25 | 1.83 | 13.64 | 14.12 | 13.44 | 2033015 |
| 1717713600 | 13.68 | 0.31 | 2.32 | 13.36 | 13.68 | 13.29 | 1137219 |
| 1717627200 | 13.37 | 0.01 | 0.07 | 13.43 | 13.575 | 13.21 | 1153828 |
| 1717540800 | 13.36 | -0.72 | -5.11 | 13.94 | 13.975 | 13.26 | 2214374 |
| 1717454400 | 14.08 | -1.1 | -7.25 | 15.11 | 15.18 | 13.935 | 1817647 |
| 1717195200 | 15.18 | 0.37 | 2.50 | 14.81 | 15.19 | 14.75 | 940105 |
| 1717108800 | 14.81 | 0.18 | 1.23 | 14.62 | 14.99 | 14.6 | 1021934 |
| 1717022400 | 14.63 | -0.51 | -3.37 | 15.05 | 15.18 | 14.63 | 1364770 |
| 1716936000 | 15.14 | 0.66 | 4.56 | 14.5 | 15.16 | 14.49 | 978422 |
| 1716590400 | 14.48 | 0.01 | 0.07 | 14.54 | 14.73 | 14.435 | 627306 |
| 1716504000 | 14.47 | -0.24 | -1.63 | 14.82 | 14.97 | 14.335 | 829855 |
| 1716417600 | 14.71 | -0.57 | -3.73 | 15.25 | 15.25 | 14.52 | 1066322 |
| 1716331200 | 15.28 | 0.03 | 0.20 | 15.14 | 15.3 | 15.08 | 1050954 |
| 1716244800 | 15.25 | 0.42 | 2.83 | 14.9 | 15.355 | 14.87 | 1134506 |
| 1715985600 | 14.83 | 0.1 | 0.68 | 14.76 | 14.97 | 14.62 | 886495 |
| 1715899200 | 14.73 | 0.11 | 0.75 | 14.62 | 14.91 | 14.582 | 723820 |
| 1715812800 | 14.62 | 0.04 | 0.27 | 14.68 | 14.73 | 14.235 | 880521 |
| 1715726400 | 14.58 | 0.13 | 0.90 | 14.48 | 14.63 | 14.34 | 1216835 |
| 1715640000 | 14.45 | 0.03 | 0.21 | 14.45 | 14.61 | 14.155 | 1109966 |
| 1715380800 | 14.42 | -0.12 | -0.83 | 14.83 | 14.94 | 14.22 | 1522610 |
| 1715294400 | 14.54 | -0.12 | -0.82 | 14.72 | 14.89 | 14.35 | 3138906 |
| 1715208000 | 14.66 | 0.95 | 6.93 | 14.25 | 14.9 | 14.23 | 3915374 |
| 1715121600 | 13.71 | 0.23 | 1.71 | 13.42 | 13.785 | 13.42 | 1454951 |
| 1715035200 | 13.48 | 0.5 | 3.85 | 13.17 | 13.65 | 13.16 | 1253831 |
| 1714776000 | 12.98 | 0.44 | 3.51 | 12.78 | 13.115 | 12.72 | 1322466 |
| 1714689600 | 12.54 | 0.25 | 2.03 | 12.5 | 12.71 | 12.325 | 1049450 |
| 1714603200 | 12.29 | 0.05 | 0.41 | 12.27 | 12.51 | 12.145 | 1440449 |
| 1714516800 | 12.24 | -0.81 | -6.21 | 12.99 | 13.09 | 12.22 | 2608784 |
| 1714430400 | 13.05 | -0.15 | -1.14 | 13.2 | 13.36 | 12.955 | 1102328 |
| 1714171200 | 13.2 | 0.19 | 1.46 | 12.99 | 13.265 | 12.92 | 1306262 |
| 1714084800 | 13.01 | -0.15 | -1.14 | 13.07 | 13.125 | 12.825 | 997602 |
| 1713998400 | 13.16 | -0.42 | -3.09 | 13.5 | 13.54 | 13.005 | 1361893 |
| 1713912000 | 13.58 | 0.27 | 2.03 | 13.27 | 13.61 | 13.195 | 1531621 |
| 1713825600 | 13.31 | 0.37 | 2.86 | 12.89 | 13.375 | 12.665 | 1796651 |
| 1713566400 | 12.94 | 0.08 | 0.62 | 12.75 | 13.02 | 12.7 | 1702114 |
| 1713480000 | 12.86 | -0.15 | -1.15 | 13.12 | 13.26 | 12.745 | 1425124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
