NYSE - Nasdaq Real Time Price USD
Transocean Ltd. (RIG)
2.6100
+0.1100
+(4.40%)
At close: May 9 at 4:00:01 PM EDT
2.8000
+0.19
+(7.28%)
Pre-Market: 8:47:32 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 2.5800 | 2.6500 | 2.5400 | 2.6100 | 2.6100 | 38,181,400 |
| May 8, 2025 | 2.3800 | 2.5500 | 2.3600 | 2.5000 | 2.5000 | 44,972,800 |
| May 7, 2025 | 2.3800 | 2.3900 | 2.2700 | 2.3000 | 2.3000 | 42,427,400 |
| May 6, 2025 | 2.3300 | 2.4500 | 2.2900 | 2.3700 | 2.3700 | 47,091,600 |
| May 5, 2025 | 2.3200 | 2.3900 | 2.3000 | 2.3000 | 2.3000 | 35,811,100 |
| May 2, 2025 | 2.3700 | 2.4000 | 2.3300 | 2.3700 | 2.3700 | 33,093,400 |
| May 1, 2025 | 2.1600 | 2.3500 | 2.1500 | 2.3400 | 2.3400 | 50,432,700 |
| Apr 30, 2025 | 2.1700 | 2.2200 | 2.1100 | 2.1300 | 2.1300 | 48,716,500 |
| Apr 29, 2025 | 2.3000 | 2.3000 | 2.1300 | 2.2000 | 2.2000 | 50,547,800 |
| Apr 28, 2025 | 2.2900 | 2.3800 | 2.2600 | 2.3100 | 2.3100 | 30,270,700 |
| Apr 25, 2025 | 2.2300 | 2.3400 | 2.2000 | 2.3300 | 2.3300 | 25,427,700 |
| Apr 24, 2025 | 2.2000 | 2.3200 | 2.1900 | 2.2900 | 2.2900 | 34,255,000 |
| Apr 23, 2025 | 2.2200 | 2.2800 | 2.1300 | 2.1700 | 2.1700 | 43,676,600 |
| Apr 22, 2025 | 2.1600 | 2.1800 | 2.0900 | 2.1400 | 2.1400 | 30,728,000 |
| Apr 21, 2025 | 2.2000 | 2.2300 | 2.0800 | 2.1300 | 2.1300 | 31,849,400 |
| Apr 17, 2025 | 2.1700 | 2.3100 | 2.1600 | 2.2800 | 2.2800 | 44,829,000 |
| Apr 16, 2025 | 2.2100 | 2.2800 | 2.1300 | 2.1600 | 2.1600 | 47,605,300 |
| Apr 15, 2025 | 2.2000 | 2.2400 | 2.1700 | 2.1900 | 2.1900 | 34,753,000 |
| Apr 14, 2025 | 2.2900 | 2.3000 | 2.1800 | 2.2200 | 2.2200 | 38,764,300 |
| Apr 11, 2025 | 2.1600 | 2.3000 | 2.1500 | 2.2600 | 2.2600 | 53,522,400 |
| Apr 10, 2025 | 2.2700 | 2.2900 | 2.1100 | 2.1700 | 2.1700 | 42,607,900 |
| Apr 9, 2025 | 2.1500 | 2.4400 | 2.0300 | 2.4100 | 2.4100 | 94,152,700 |
| Apr 8, 2025 | 2.5100 | 2.5500 | 2.1100 | 2.1900 | 2.1900 | 77,259,500 |
| Apr 7, 2025 | 2.0600 | 2.5200 | 1.9700 | 2.3700 | 2.3700 | 68,043,400 |
| Apr 4, 2025 | 2.5100 | 2.5900 | 2.1100 | 2.1700 | 2.1700 | 77,363,000 |
| Apr 3, 2025 | 2.8800 | 2.9800 | 2.7000 | 2.7200 | 2.7200 | 43,128,700 |
| Apr 2, 2025 | 3.2300 | 3.2600 | 3.1100 | 3.1600 | 3.1600 | 62,341,000 |
| Apr 1, 2025 | 3.2000 | 3.3800 | 3.1900 | 3.3200 | 3.3200 | 43,521,800 |
| Mar 31, 2025 | 3.1000 | 3.2000 | 3.0600 | 3.1700 | 3.1700 | 31,514,300 |
| Mar 28, 2025 | 3.2600 | 3.2800 | 3.1400 | 3.2000 | 3.2000 | 17,922,000 |
| Mar 27, 2025 | 3.2400 | 3.3200 | 3.1500 | 3.3000 | 3.3000 | 33,527,000 |
| Mar 26, 2025 | 3.1400 | 3.3000 | 3.1400 | 3.2200 | 3.2200 | 27,849,600 |
| Mar 25, 2025 | 3.2700 | 3.2900 | 3.1000 | 3.1400 | 3.1400 | 39,574,900 |
| Mar 24, 2025 | 3.2200 | 3.2600 | 3.1700 | 3.2300 | 3.2300 | 20,378,000 |
| Mar 21, 2025 | 3.1900 | 3.2300 | 3.1200 | 3.1900 | 3.1900 | 40,861,300 |
| Mar 20, 2025 | 3.1300 | 3.2600 | 3.0900 | 3.2400 | 3.2400 | 31,898,800 |
| Mar 19, 2025 | 3.2000 | 3.2700 | 3.1000 | 3.1500 | 3.1500 | 47,384,600 |
| Mar 18, 2025 | 3.2000 | 3.2100 | 3.1100 | 3.2000 | 3.2000 | 28,426,300 |
| Mar 17, 2025 | 3.0800 | 3.1900 | 3.0200 | 3.1700 | 3.1700 | 43,292,700 |
| Mar 14, 2025 | 2.9400 | 3.0700 | 2.8700 | 3.0400 | 3.0400 | 38,648,400 |
| Mar 13, 2025 | 2.9900 | 3.0400 | 2.8000 | 2.8500 | 2.8500 | 39,729,100 |
| Mar 12, 2025 | 2.9600 | 3.0000 | 2.8800 | 2.9800 | 2.9800 | 34,618,000 |
| Mar 11, 2025 | 3.0100 | 3.0600 | 2.9000 | 2.9400 | 2.9400 | 39,934,200 |
| Mar 10, 2025 | 3.0200 | 3.1000 | 2.9200 | 2.9800 | 2.9800 | 57,012,000 |
| Mar 7, 2025 | 2.8600 | 3.0800 | 2.8400 | 3.0400 | 3.0400 | 39,530,600 |
| Mar 6, 2025 | 2.6800 | 2.7900 | 2.6800 | 2.7700 | 2.7700 | 39,738,900 |
| Mar 5, 2025 | 2.7400 | 2.8300 | 2.7000 | 2.7300 | 2.7300 | 38,977,500 |
| Mar 4, 2025 | 2.6200 | 2.8300 | 2.5500 | 2.7500 | 2.7500 | 41,121,800 |
| Mar 3, 2025 | 2.9200 | 2.9900 | 2.6500 | 2.6700 | 2.6700 | 62,261,900 |
| Feb 28, 2025 | 3.0000 | 3.0300 | 2.9500 | 2.9500 | 2.9500 | 32,406,100 |
| Feb 27, 2025 | 3.0900 | 3.1600 | 3.0300 | 3.0400 | 3.0400 | 32,050,700 |
| Feb 26, 2025 | 3.1800 | 3.1900 | 3.0600 | 3.0900 | 3.0900 | 38,705,800 |
| Feb 25, 2025 | 3.3300 | 3.3800 | 3.1800 | 3.1900 | 3.1900 | 36,883,200 |
| Feb 24, 2025 | 3.3400 | 3.3800 | 3.2800 | 3.3300 | 3.3300 | 37,448,900 |
| Feb 21, 2025 | 3.6000 | 3.6400 | 3.3500 | 3.3600 | 3.3600 | 39,123,500 |
| Feb 20, 2025 | 3.4500 | 3.6100 | 3.3900 | 3.5600 | 3.5600 | 42,783,700 |
| Feb 19, 2025 | 3.5300 | 3.6100 | 3.4100 | 3.4400 | 3.4400 | 33,008,000 |
| Feb 18, 2025 | 3.4500 | 3.6300 | 3.3800 | 3.5500 | 3.5500 | 32,143,300 |
| Feb 14, 2025 | 3.6600 | 3.7000 | 3.4900 | 3.5300 | 3.5300 | 33,962,100 |
| Feb 13, 2025 | 3.7100 | 3.7200 | 3.5900 | 3.6300 | 3.6300 | 23,238,700 |
| Feb 12, 2025 | 3.8200 | 3.8800 | 3.7200 | 3.7200 | 3.7200 | 23,937,600 |
| Feb 11, 2025 | 3.7700 | 3.9500 | 3.7300 | 3.8700 | 3.8700 | 26,744,800 |
| Feb 10, 2025 | 3.6300 | 3.7500 | 3.6200 | 3.7400 | 3.7400 | 25,472,200 |
| Feb 7, 2025 | 3.6600 | 3.7500 | 3.5700 | 3.5800 | 3.5800 | 27,568,300 |
| Feb 6, 2025 | 3.9000 | 3.9400 | 3.7200 | 3.7500 | 3.7500 | 31,884,100 |
| Feb 5, 2025 | 3.9000 | 3.9500 | 3.8200 | 3.8700 | 3.8700 | 19,475,400 |
| Feb 4, 2025 | 3.7500 | 3.9000 | 3.7200 | 3.8900 | 3.8900 | 32,521,500 |
| Feb 3, 2025 | 3.8700 | 3.9200 | 3.7700 | 3.7900 | 3.7900 | 35,150,700 |
| Jan 31, 2025 | 3.9100 | 4.0400 | 3.8200 | 3.9200 | 3.9200 | 31,448,500 |
| Jan 30, 2025 | 3.8400 | 3.9500 | 3.8000 | 3.9100 | 3.9100 | 23,450,100 |
| Jan 29, 2025 | 3.8700 | 3.8900 | 3.7700 | 3.8300 | 3.8300 | 24,329,300 |
| Jan 28, 2025 | 3.8400 | 3.9700 | 3.8400 | 3.9300 | 3.9300 | 22,058,600 |
| Jan 27, 2025 | 3.8200 | 4.0400 | 3.7900 | 3.8300 | 3.8300 | 33,358,300 |
| Jan 24, 2025 | 3.8600 | 3.9400 | 3.8300 | 3.8500 | 3.8500 | 20,090,100 |
| Jan 23, 2025 | 3.8700 | 3.9500 | 3.8400 | 3.8600 | 3.8600 | 21,817,200 |
| Jan 22, 2025 | 3.9400 | 4.0000 | 3.8500 | 3.8700 | 3.8700 | 16,409,500 |
| Jan 21, 2025 | 4.1000 | 4.1000 | 3.9000 | 3.9600 | 3.9600 | 25,080,300 |
| Jan 17, 2025 | 4.1300 | 4.1400 | 4.0000 | 4.0600 | 4.0600 | 22,847,500 |
| Jan 16, 2025 | 4.2100 | 4.2700 | 4.0400 | 4.1000 | 4.1000 | 27,604,700 |
| Jan 15, 2025 | 4.0600 | 4.3200 | 4.0200 | 4.2800 | 4.2800 | 29,897,800 |
| Jan 14, 2025 | 4.0700 | 4.1200 | 3.9200 | 4.0700 | 4.0700 | 21,513,700 |
| Jan 13, 2025 | 4.0700 | 4.1300 | 3.9900 | 4.0900 | 4.0900 | 22,920,600 |
| Jan 10, 2025 | 4.1300 | 4.1900 | 4.0000 | 4.0300 | 4.0300 | 32,114,000 |
| Jan 8, 2025 | 4.1000 | 4.1400 | 3.9300 | 3.9900 | 3.9900 | 31,563,900 |
| Jan 7, 2025 | 4.0000 | 4.1900 | 3.9900 | 4.1600 | 4.1600 | 33,873,200 |
| Jan 6, 2025 | 4.0000 | 4.0500 | 3.9500 | 3.9800 | 3.9800 | 21,327,800 |
| Jan 3, 2025 | 3.9800 | 4.0100 | 3.8700 | 3.9600 | 3.9600 | 19,179,300 |
| Jan 2, 2025 | 3.8400 | 3.9800 | 3.8400 | 3.9500 | 3.9500 | 28,189,100 |
| Dec 31, 2024 | 3.6800 | 3.8200 | 3.6700 | 3.7500 | 3.7500 | 22,898,500 |
| Dec 30, 2024 | 3.5300 | 3.7800 | 3.4900 | 3.6600 | 3.6600 | 27,028,300 |
| Dec 27, 2024 | 3.5500 | 3.6200 | 3.4800 | 3.5300 | 3.5300 | 27,274,400 |
| Dec 26, 2024 | 3.5300 | 3.5900 | 3.4600 | 3.5700 | 3.5700 | 18,271,900 |
| Dec 24, 2024 | 3.4700 | 3.5600 | 3.4000 | 3.5300 | 3.5300 | 13,408,200 |
| Dec 23, 2024 | 3.5300 | 3.5700 | 3.4300 | 3.4700 | 3.4700 | 15,588,500 |
| Dec 20, 2024 | 3.5300 | 3.6200 | 3.4800 | 3.5300 | 3.5300 | 30,883,000 |
| Dec 19, 2024 | 3.6700 | 3.7300 | 3.5300 | 3.5500 | 3.5500 | 29,562,100 |
| Dec 18, 2024 | 3.7800 | 3.9000 | 3.5800 | 3.6200 | 3.6200 | 24,452,600 |
| Dec 17, 2024 | 3.6700 | 3.7000 | 3.5400 | 3.6700 | 3.6700 | 24,365,000 |
| Dec 16, 2024 | 3.8100 | 3.8600 | 3.7000 | 3.7300 | 3.7300 | 24,818,700 |
| Dec 13, 2024 | 3.9200 | 3.9500 | 3.8300 | 3.8600 | 3.8600 | 18,307,900 |
| Dec 12, 2024 | 4.0400 | 4.0600 | 3.9100 | 3.9400 | 3.9400 | 18,041,000 |
| Dec 11, 2024 | 4.0200 | 4.1400 | 3.9300 | 4.0900 | 4.0900 | 24,186,200 |
| Dec 10, 2024 | 4.0200 | 4.0600 | 3.9100 | 3.9800 | 3.9800 | 31,293,400 |
| Dec 9, 2024 | 4.1000 | 4.1100 | 3.9800 | 4.0200 | 4.0200 | 31,410,500 |
| Dec 6, 2024 | 4.1900 | 4.1900 | 4.0000 | 4.0200 | 4.0200 | 22,277,500 |
| Dec 5, 2024 | 4.2800 | 4.4100 | 4.1700 | 4.1700 | 4.1700 | 16,872,600 |
| Dec 4, 2024 | 4.4300 | 4.4500 | 4.2000 | 4.2600 | 4.2600 | 20,887,600 |
| Dec 3, 2024 | 4.3600 | 4.4400 | 4.2700 | 4.4100 | 4.4100 | 11,576,000 |
| Dec 2, 2024 | 4.4100 | 4.4500 | 4.3200 | 4.3600 | 4.3600 | 28,468,000 |
| Nov 29, 2024 | 4.3400 | 4.4200 | 4.3300 | 4.4000 | 4.4000 | 6,855,700 |
| Nov 27, 2024 | 4.2900 | 4.4500 | 4.2900 | 4.3000 | 4.3000 | 12,736,400 |
| Nov 26, 2024 | 4.3500 | 4.3900 | 4.2500 | 4.2800 | 4.2800 | 14,656,700 |
| Nov 25, 2024 | 4.5000 | 4.5100 | 4.3100 | 4.3800 | 4.3800 | 16,493,000 |
| Nov 22, 2024 | 4.3500 | 4.5100 | 4.3500 | 4.4700 | 4.4700 | 17,982,400 |
| Nov 21, 2024 | 4.2400 | 4.3900 | 4.2200 | 4.3400 | 4.3400 | 19,082,500 |
| Nov 20, 2024 | 4.2200 | 4.3300 | 4.1500 | 4.2300 | 4.2300 | 15,025,800 |
| Nov 19, 2024 | 4.2000 | 4.3000 | 4.1500 | 4.2000 | 4.2000 | 14,137,400 |
| Nov 18, 2024 | 4.3000 | 4.4100 | 4.2400 | 4.3000 | 4.3000 | 16,987,300 |
| Nov 15, 2024 | 4.5100 | 4.5200 | 4.1800 | 4.2200 | 4.2200 | 16,780,800 |
| Nov 14, 2024 | 4.3000 | 4.4700 | 4.2600 | 4.4600 | 4.4600 | 18,306,800 |
| Nov 13, 2024 | 4.3000 | 4.3400 | 4.1700 | 4.2400 | 4.2400 | 17,750,200 |
| Nov 12, 2024 | 4.4400 | 4.5000 | 4.2500 | 4.2900 | 4.2900 | 21,564,500 |
| Nov 11, 2024 | 4.4600 | 4.5700 | 4.4200 | 4.5000 | 4.5000 | 22,198,200 |
| Nov 8, 2024 | 4.5400 | 4.5400 | 4.3800 | 4.4700 | 4.4700 | 20,598,500 |
| Nov 7, 2024 | 4.6600 | 4.6800 | 4.5000 | 4.5700 | 4.5700 | 21,351,700 |
| Nov 6, 2024 | 4.6400 | 4.7400 | 4.5000 | 4.6700 | 4.6700 | 30,931,100 |
| Nov 5, 2024 | 4.4300 | 4.4800 | 4.3400 | 4.4500 | 4.4500 | 19,958,200 |
| Nov 4, 2024 | 4.2600 | 4.4500 | 4.2600 | 4.4100 | 4.4100 | 19,805,400 |
| Nov 1, 2024 | 4.3800 | 4.5100 | 4.2300 | 4.2400 | 4.2400 | 27,832,400 |
| Oct 31, 2024 | 4.1800 | 4.4000 | 4.0800 | 4.3400 | 4.3400 | 33,890,700 |
| Oct 30, 2024 | 3.9500 | 4.0800 | 3.9300 | 3.9800 | 3.9800 | 19,054,200 |
| Oct 29, 2024 | 4.0300 | 4.0600 | 3.9100 | 3.9200 | 3.9200 | 17,378,500 |
| Oct 28, 2024 | 4.0000 | 4.0500 | 3.9600 | 4.0300 | 4.0300 | 18,637,700 |
| Oct 25, 2024 | 4.1800 | 4.1900 | 4.0900 | 4.1400 | 4.1400 | 18,418,700 |
| Oct 24, 2024 | 4.1900 | 4.2200 | 3.9600 | 4.1000 | 4.1000 | 33,053,900 |
| Oct 23, 2024 | 4.1800 | 4.2400 | 4.0700 | 4.1100 | 4.1100 | 14,118,800 |
| Oct 22, 2024 | 4.2800 | 4.3000 | 4.1800 | 4.2500 | 4.2500 | 10,746,400 |
| Oct 21, 2024 | 4.2500 | 4.3000 | 4.1400 | 4.2600 | 4.2600 | 14,517,800 |
| Oct 18, 2024 | 4.2300 | 4.2600 | 4.1200 | 4.2400 | 4.2400 | 12,390,500 |
| Oct 17, 2024 | 4.1200 | 4.2900 | 4.0600 | 4.2600 | 4.2600 | 12,074,100 |
| Oct 16, 2024 | 4.0300 | 4.1300 | 4.0200 | 4.1200 | 4.1200 | 13,409,600 |
| Oct 15, 2024 | 4.0600 | 4.0700 | 3.9800 | 4.0000 | 4.0000 | 21,208,100 |
| Oct 14, 2024 | 4.1900 | 4.2500 | 4.1200 | 4.2400 | 4.2400 | 12,964,200 |
| Oct 11, 2024 | 4.2100 | 4.3100 | 4.1800 | 4.3000 | 4.3000 | 8,253,500 |
| Oct 10, 2024 | 4.3200 | 4.3700 | 4.2200 | 4.2500 | 4.2500 | 15,675,400 |
| Oct 9, 2024 | 4.3000 | 4.3700 | 4.2500 | 4.2900 | 4.2900 | 12,359,600 |
| Oct 8, 2024 | 4.4300 | 4.4500 | 4.2500 | 4.3300 | 4.3300 | 17,537,600 |
| Oct 7, 2024 | 4.7100 | 4.7400 | 4.4900 | 4.5700 | 4.5700 | 18,458,400 |
| Oct 4, 2024 | 4.6400 | 4.7000 | 4.5800 | 4.6700 | 4.6700 | 23,485,600 |
| Oct 3, 2024 | 4.3000 | 4.6100 | 4.2500 | 4.5800 | 4.5800 | 25,509,100 |
| Oct 2, 2024 | 4.4300 | 4.4500 | 4.2900 | 4.3300 | 4.3300 | 17,173,600 |
| Oct 1, 2024 | 4.2700 | 4.4500 | 4.2000 | 4.3900 | 4.3900 | 25,835,600 |
| Sep 30, 2024 | 4.3100 | 4.3500 | 4.2300 | 4.2500 | 4.2500 | 17,089,400 |
| Sep 27, 2024 | 4.2400 | 4.3600 | 4.2400 | 4.3100 | 4.3100 | 19,702,000 |
| Sep 26, 2024 | 4.3400 | 4.4000 | 4.1300 | 4.1700 | 4.1700 | 24,627,400 |
| Sep 25, 2024 | 4.5400 | 4.5700 | 4.3900 | 4.4200 | 4.4200 | 13,421,000 |
| Sep 24, 2024 | 4.6700 | 4.7100 | 4.5500 | 4.5700 | 4.5700 | 16,871,300 |
| Sep 23, 2024 | 4.5400 | 4.6400 | 4.4800 | 4.5500 | 4.5500 | 16,950,200 |
| Sep 20, 2024 | 4.5000 | 4.5700 | 4.4400 | 4.5400 | 4.5400 | 24,089,600 |
| Sep 19, 2024 | 4.6700 | 4.7200 | 4.5300 | 4.5400 | 4.5400 | 23,602,500 |
| Sep 18, 2024 | 4.6700 | 4.7600 | 4.5300 | 4.5700 | 4.5700 | 30,121,000 |
| Sep 17, 2024 | 4.5100 | 4.6900 | 4.4800 | 4.6700 | 4.6700 | 24,049,300 |
| Sep 16, 2024 | 4.1600 | 4.4600 | 4.1600 | 4.4400 | 4.4400 | 21,879,700 |
| Sep 13, 2024 | 4.1900 | 4.2100 | 4.0600 | 4.1300 | 4.1300 | 22,291,200 |
| Sep 12, 2024 | 4.0800 | 4.2000 | 3.9600 | 4.1500 | 4.1500 | 21,105,100 |
| Sep 11, 2024 | 4.0300 | 4.1400 | 3.8600 | 4.0600 | 4.0600 | 37,491,500 |
| Sep 10, 2024 | 4.1500 | 4.1700 | 3.8500 | 3.9200 | 3.9200 | 31,781,000 |
| Sep 9, 2024 | 4.1100 | 4.2500 | 4.1000 | 4.1600 | 4.1600 | 18,863,700 |
| Sep 6, 2024 | 4.1400 | 4.2800 | 4.1100 | 4.1200 | 4.1200 | 19,953,200 |
| Sep 5, 2024 | 4.1800 | 4.2600 | 4.0700 | 4.1700 | 4.1700 | 26,882,000 |
| Sep 4, 2024 | 4.3600 | 4.4300 | 4.1200 | 4.1400 | 4.1400 | 24,197,400 |
| Sep 3, 2024 | 4.6500 | 4.6800 | 4.2600 | 4.3200 | 4.3200 | 33,628,100 |
| Aug 30, 2024 | 4.6700 | 4.7600 | 4.6400 | 4.7400 | 4.7400 | 14,876,700 |
| Aug 29, 2024 | 4.7900 | 4.8700 | 4.7200 | 4.7400 | 4.7400 | 14,617,300 |
| Aug 28, 2024 | 4.8300 | 4.8400 | 4.7100 | 4.7200 | 4.7200 | 17,161,800 |
| Aug 27, 2024 | 4.9600 | 5.0100 | 4.8900 | 4.9300 | 4.9300 | 12,139,900 |
| Aug 26, 2024 | 5.0800 | 5.1100 | 4.9600 | 4.9700 | 4.9700 | 14,735,400 |
| Aug 23, 2024 | 4.7700 | 5.0100 | 4.7500 | 4.9700 | 4.9700 | 16,496,200 |
| Aug 22, 2024 | 4.9200 | 4.9700 | 4.7200 | 4.7300 | 4.7300 | 17,212,400 |
| Aug 21, 2024 | 5.0500 | 5.0900 | 4.9200 | 4.9300 | 4.9300 | 21,266,700 |
| Aug 20, 2024 | 5.1900 | 5.2000 | 4.9500 | 4.9800 | 4.9800 | 19,361,600 |
| Aug 19, 2024 | 5.2200 | 5.2600 | 5.1500 | 5.2000 | 5.2000 | 13,422,000 |
| Aug 16, 2024 | 5.1600 | 5.2500 | 5.1600 | 5.1800 | 5.1800 | 12,466,800 |
| Aug 15, 2024 | 5.1500 | 5.2600 | 5.1300 | 5.2300 | 5.2300 | 18,227,200 |
| Aug 14, 2024 | 5.1900 | 5.2200 | 5.0400 | 5.0500 | 5.0500 | 17,312,900 |
| Aug 13, 2024 | 5.2100 | 5.2200 | 5.1000 | 5.1500 | 5.1500 | 17,683,500 |
| Aug 12, 2024 | 5.2400 | 5.3100 | 5.2000 | 5.2100 | 5.2100 | 12,527,200 |
| Aug 9, 2024 | 5.2800 | 5.3200 | 5.1400 | 5.1800 | 5.1800 | 12,446,100 |
| Aug 8, 2024 | 5.0900 | 5.3300 | 5.0800 | 5.2800 | 5.2800 | 14,388,800 |
| Aug 7, 2024 | 5.2300 | 5.3100 | 5.0000 | 5.0300 | 5.0300 | 16,662,500 |
| Aug 6, 2024 | 5.1000 | 5.1600 | 5.0100 | 5.0500 | 5.0500 | 20,644,700 |
| Aug 5, 2024 | 4.8900 | 5.2000 | 4.8600 | 5.0100 | 5.0100 | 30,475,800 |
| Aug 2, 2024 | 5.3000 | 5.3200 | 5.1300 | 5.2000 | 5.2000 | 28,569,000 |
| Aug 1, 2024 | 5.7600 | 5.9400 | 5.3800 | 5.4600 | 5.4600 | 27,827,700 |
| Jul 31, 2024 | 5.9000 | 5.9800 | 5.7300 | 5.7900 | 5.7900 | 23,636,200 |
| Jul 30, 2024 | 5.6300 | 5.7000 | 5.5400 | 5.6800 | 5.6800 | 11,379,500 |
| Jul 29, 2024 | 5.8200 | 5.8500 | 5.6000 | 5.6800 | 5.6800 | 12,268,600 |
| Jul 26, 2024 | 5.8500 | 5.9200 | 5.7100 | 5.8000 | 5.8000 | 18,812,000 |
| Jul 25, 2024 | 5.3000 | 5.9000 | 5.2800 | 5.8200 | 5.8200 | 36,466,600 |
| Jul 24, 2024 | 5.5000 | 5.5800 | 5.2400 | 5.2600 | 5.2600 | 12,838,700 |
| Jul 23, 2024 | 5.3500 | 5.5300 | 5.3000 | 5.5200 | 5.5200 | 14,173,300 |
| Jul 22, 2024 | 5.2700 | 5.4300 | 5.2300 | 5.4000 | 5.4000 | 10,556,500 |
| Jul 19, 2024 | 5.3500 | 5.4300 | 5.2500 | 5.2700 | 5.2700 | 10,246,300 |
| Jul 18, 2024 | 5.5400 | 5.6800 | 5.3700 | 5.4100 | 5.4100 | 13,809,500 |
| Jul 17, 2024 | 5.6600 | 5.6900 | 5.5100 | 5.5900 | 5.5900 | 14,572,300 |
| Jul 16, 2024 | 5.4800 | 5.6500 | 5.3900 | 5.6300 | 5.6300 | 18,802,300 |
| Jul 15, 2024 | 5.3500 | 5.5900 | 5.2600 | 5.5200 | 5.5200 | 15,832,700 |
| Jul 12, 2024 | 5.2500 | 5.3800 | 5.2300 | 5.3000 | 5.3000 | 15,489,600 |
| Jul 11, 2024 | 5.0300 | 5.2300 | 4.9900 | 5.1800 | 5.1800 | 25,077,500 |
| Jul 10, 2024 | 4.9900 | 5.0500 | 4.9400 | 4.9900 | 4.9900 | 14,959,900 |
| Jul 9, 2024 | 5.0300 | 5.0600 | 4.9500 | 5.0100 | 5.0100 | 10,039,900 |
| Jul 8, 2024 | 5.1000 | 5.1200 | 5.0300 | 5.0600 | 5.0600 | 11,981,600 |
| Jul 5, 2024 | 5.1800 | 5.1900 | 5.0400 | 5.1000 | 5.1000 | 11,639,400 |
| Jul 3, 2024 | 5.2000 | 5.3000 | 5.1100 | 5.1800 | 5.1800 | 7,816,500 |
| Jul 2, 2024 | 5.0900 | 5.1900 | 5.0500 | 5.1700 | 5.1700 | 15,427,800 |
| Jul 1, 2024 | 5.3200 | 5.3700 | 5.0400 | 5.0500 | 5.0500 | 18,325,600 |
| Jun 28, 2024 | 5.3700 | 5.4300 | 5.2500 | 5.3500 | 5.3500 | 127,265,400 |
| Jun 27, 2024 | 5.2000 | 5.3400 | 5.1900 | 5.3300 | 5.3300 | 16,446,900 |
| Jun 26, 2024 | 5.0900 | 5.2000 | 5.0200 | 5.1900 | 5.1900 | 20,592,800 |
| Jun 25, 2024 | 5.0600 | 5.1300 | 4.9800 | 5.0300 | 5.0300 | 17,261,500 |
| Jun 24, 2024 | 5.1900 | 5.3600 | 5.1300 | 5.1400 | 5.1400 | 19,001,500 |
| Jun 21, 2024 | 5.1700 | 5.1800 | 5.0500 | 5.1500 | 5.1500 | 22,402,900 |
| Jun 20, 2024 | 5.2800 | 5.3200 | 5.1000 | 5.1700 | 5.1700 | 18,992,000 |
| Jun 18, 2024 | 5.2300 | 5.3800 | 5.2100 | 5.2400 | 5.2400 | 11,630,900 |
| Jun 17, 2024 | 5.1800 | 5.2800 | 5.1400 | 5.2000 | 5.2000 | 14,037,400 |
| Jun 14, 2024 | 5.3400 | 5.3800 | 5.1400 | 5.1700 | 5.1700 | 17,450,000 |
| Jun 13, 2024 | 5.6400 | 5.6700 | 5.3600 | 5.4100 | 5.4100 | 10,638,300 |
| Jun 12, 2024 | 5.7600 | 5.8100 | 5.6200 | 5.6800 | 5.6800 | 12,725,000 |
| Jun 11, 2024 | 5.5700 | 5.6400 | 5.5000 | 5.6000 | 5.6000 | 9,885,300 |
| Jun 10, 2024 | 5.4700 | 5.7800 | 5.4500 | 5.6400 | 5.6400 | 18,045,000 |
| Jun 7, 2024 | 5.3600 | 5.4800 | 5.3100 | 5.4000 | 5.4000 | 12,539,800 |
| Jun 6, 2024 | 5.4200 | 5.5400 | 5.3700 | 5.4500 | 5.4500 | 14,584,200 |
| Jun 5, 2024 | 5.4700 | 5.5000 | 5.3700 | 5.4200 | 5.4200 | 14,322,600 |
| Jun 4, 2024 | 5.7000 | 5.7000 | 5.3700 | 5.4000 | 5.4000 | 27,888,100 |
| Jun 3, 2024 | 6.2100 | 6.2500 | 5.6700 | 5.7100 | 5.7100 | 28,167,400 |
| May 31, 2024 | 5.9400 | 6.2300 | 5.9100 | 6.2000 | 6.2000 | 17,719,500 |
| May 30, 2024 | 5.9200 | 6.0000 | 5.8600 | 5.9000 | 5.9000 | 13,153,300 |
| May 29, 2024 | 6.0100 | 6.0800 | 5.9000 | 5.9400 | 5.9400 | 12,984,100 |
| May 28, 2024 | 5.8400 | 6.1200 | 5.8300 | 6.1100 | 6.1100 | 19,479,100 |
| May 24, 2024 | 5.8600 | 5.9200 | 5.7600 | 5.7700 | 5.7700 | 10,411,700 |
| May 23, 2024 | 5.9700 | 6.0300 | 5.7700 | 5.8100 | 5.8100 | 9,840,900 |
| May 22, 2024 | 6.2000 | 6.2000 | 5.8400 | 5.9200 | 5.9200 | 12,962,500 |
| May 21, 2024 | 6.1600 | 6.2600 | 6.1300 | 6.1600 | 6.1600 | 10,613,500 |
| May 20, 2024 | 6.2000 | 6.3800 | 6.1300 | 6.2400 | 6.2400 | 19,778,500 |
| May 17, 2024 | 6.0100 | 6.0600 | 5.9500 | 6.0300 | 6.0300 | 7,411,900 |
| May 16, 2024 | 6.0400 | 6.1400 | 5.9700 | 6.0000 | 6.0000 | 10,036,700 |
| May 15, 2024 | 6.0600 | 6.1100 | 5.8400 | 6.0400 | 6.0400 | 14,634,300 |
| May 14, 2024 | 5.8200 | 6.0500 | 5.8200 | 6.0100 | 6.0100 | 19,534,900 |
| May 13, 2024 | 5.8000 | 5.9300 | 5.7700 | 5.8100 | 5.8100 | 11,933,200 |
| May 10, 2024 | 5.9200 | 6.0900 | 5.6900 | 5.7600 | 5.7600 | 13,618,800 |
Related Tickers
NE Noble Corporation plc
23.80
+1.49%
SDRL Seadrill Limited
23.93
+0.50%
BORR Borr Drilling Limited
1.8500
+3.35%
PTEN Patterson-UTI Energy, Inc.
5.99
+2.57%
NBR Nabors Industries Ltd.
29.15
+8.20%
HP Helmerich & Payne, Inc.
18.28
-0.33%
SOC Sable Offshore Corp.
23.00
+9.68%
SHLF.OL Shelf Drilling, Ltd.
5.30
+1.15%
PDS Precision Drilling Corporation
42.22
+2.90%
PD.TO Precision Drilling Corporation
58.89
+3.12%