Diamond Offshore Drilling Inc (DO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 13.99 | 13.99 | 13.99 | 0 | 0 | CS |
| 4 | -0.1 | -0.709723207949 | 14.09 | 14.69 | 13.95 | 989609 | 14.19257682 | CS |
| 12 | -1.46 | -9.4498381877 | 15.45 | 16.8 | 13.95 | 1497500 | 15.2326367 | CS |
| 26 | 1 | 7.69822940724 | 12.99 | 16.8 | 12.145 | 1768922 | 14.7622796 | CS |
| 52 | -1.87 | -11.790668348 | 15.86 | 16.8 | 11.02 | 1567773 | 13.85669327 | CS |
| 156 | 13.0516 | 1390.83546462 | 0.9384 | 17.32 | 0.9384 | 1180715 | 11.65088968 | CS |
| 260 | 5.99 | 74.875 | 8 | 17.32 | 0.266 | 1197335 | 8.4184852 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1726612800 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1726526400 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1726267200 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1726180800 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1726094400 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1726008000 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1725921600 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1725662400 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1725576000 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1725489600 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1725403200 | 13.99 | -0.35 | -2.44 | 14.24 | 14.36 | 13.97 | 5888679 |
| 1725057600 | 14.34 | 0.05 | 0.35 | 14.23 | 14.36 | 14.19 | 1233986 |
| 1724971200 | 14.29 | 0.08 | 0.56 | 14.35 | 14.39 | 14.225 | 4030346 |
| 1724884800 | 14.21 | -0.13 | -0.91 | 14.16 | 14.28 | 14.1275 | 3087522 |
| 1724798400 | 14.34 | -0.11 | -0.76 | 14.43 | 14.49 | 14.3 | 911106 |
| 1724712000 | 14.45 | 0.09 | 0.63 | 14.62 | 14.69 | 14.425 | 650392 |
| 1724452800 | 14.36 | 0.39 | 2.79 | 14.04 | 14.39 | 14.04 | 2394202 |
| 1724366400 | 13.97 | -0.1 | -0.71 | 14.09 | 14.13 | 13.95 | 760537 |
| 1724280000 | 14.07 | -0.06 | -0.42 | 14.28 | 14.32 | 14.003 | 883722 |
| 1724193600 | 14.13 | -0.31 | -2.15 | 14.45 | 14.45 | 14.105 | 962950 |
| 1724107200 | 14.44 | 0.02 | 0.14 | 14.47 | 14.565 | 14.41 | 776074 |
| 1723848000 | 14.42 | -0.13 | -0.89 | 14.44 | 14.58 | 14.39 | 769088 |
| 1723761600 | 14.55 | 0.15 | 1.04 | 14.63 | 14.715 | 14.48 | 745181 |
| 1723675200 | 14.4 | -0.15 | -1.03 | 14.58 | 14.595 | 14.365 | 666141 |
| 1723588800 | 14.55 | -0.11 | -0.75 | 14.66 | 14.66 | 14.46 | 1127263 |
| 1723502400 | 14.66 | 0.03 | 0.21 | 14.72 | 14.81 | 14.62 | 649404 |
| 1723243200 | 14.63 | -0.22 | -1.48 | 14.8 | 14.85 | 14.595 | 850610 |
| 1723156800 | 14.85 | 0.15 | 1.02 | 14.78 | 14.96 | 14.71 | 1005499 |
| 1723070400 | 14.7 | -0.05 | -0.34 | 14.8 | 15.19 | 14.7 | 2501175 |
| 1722984000 | 14.75 | 0.09 | 0.61 | 14.65 | 14.855 | 14.53 | 3838324 |
| 1722897600 | 14.66 | -0.5 | -3.30 | 14.61 | 14.98 | 14.57 | 2839841 |
| 1722638400 | 15.16 | -0.65 | -4.11 | 15.54 | 15.65 | 15.06 | 2954569 |
| 1722552000 | 15.81 | -0.61 | -3.71 | 16.42 | 16.6 | 15.75 | 3091524 |
| 1722465600 | 16.42 | 0.29 | 1.80 | 16.43 | 16.61 | 16.29 | 1934686 |
| 1722379200 | 16.129999 | -0.07 | -0.43 | 16.14 | 16.219999 | 15.89 | 1381825 |
| 1722292800 | 16.2 | -0.23 | -1.40 | 16.46 | 16.559999 | 16.1 | 2917647 |
| 1722033600 | 16.43 | 0.17 | 1.05 | 16.399999 | 16.8 | 16.32 | 3991769 |
| 1721947200 | 16.26 | 0.42 | 2.65 | 15.82 | 16.37 | 15.751 | 1748906 |
| 1721860800 | 15.84 | -0.4 | -2.46 | 16.27 | 16.34 | 15.83 | 963670 |
| 1721774400 | 16.239999 | 0.17 | 1.06 | 15.98 | 16.28 | 15.92 | 1421741 |
| 1721688000 | 16.07 | 0.11 | 0.69 | 15.98 | 16.145 | 15.89 | 864610 |
| 1721428800 | 15.96 | -0.14 | -0.87 | 16.11 | 16.129999 | 15.91 | 714411 |
| 1721342400 | 16.1 | -0.18 | -1.11 | 16.21 | 16.43 | 16.045 | 1083293 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
