Historical Stock Prices

OWW 
$11.27
*  
0.10
0.9%
Get OWW Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading OWW now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 11.29 11.31 11.2 11.27 2,862,028
05/28/2015 11.45 11.45 10.84 11.17 6,138,100
05/27/2015 11.5 11.5 11.43 11.44 2,954,676
05/26/2015 11.5 11.52 11.455 11.47 1,517,578
05/22/2015 11.55 11.555 11.45 11.47 4,226,968
05/21/2015 11.52 11.56 11.4875 11.53 4,343,129
05/20/2015 11.53 11.56 11.47 11.51 3,043,938
05/19/2015 11.57 11.59 11.5 11.5 2,880,864
05/18/2015 11.6 11.65 11.495 11.59 2,583,754
05/15/2015 11.6 11.63 11.58 11.63 2,046,483
05/14/2015 11.62 11.62 11.55 11.58 1,069,792
05/13/2015 11.57 11.64 11.55 11.57 2,375,568
05/12/2015 11.58 11.64 11.55 11.59 2,276,591
05/11/2015 11.6 11.62 11.57 11.59 2,279,260
05/08/2015 11.53 11.63 11.53 11.6 3,305,501
05/07/2015 11.63 11.635 11.24 11.45 5,021,602
05/06/2015 11.7 11.71 11.61 11.63 2,982,461
05/05/2015 11.73 11.73 11.68 11.68 1,699,444
05/04/2015 11.72 11.75 11.7 11.74 1,656,500
05/01/2015 11.73 11.74 11.685 11.71 3,693,635
04/30/2015 11.7 11.74 11.69 11.72 2,296,620
04/29/2015 11.71 11.72 11.67 11.72 2,082,363
04/28/2015 11.72 11.75 11.67 11.72 1,454,084
04/27/2015 11.75 11.75 11.7 11.74 2,423,431
04/24/2015 11.76 11.77 11.735 11.75 591,487
04/23/2015 11.77 11.77 11.73 11.75 894,284
04/22/2015 11.78 11.79 11.74 11.77 1,074,264
04/21/2015 11.73 11.77 11.72 11.77 1,188,681
04/20/2015 11.72 11.73 11.69 11.73 783,899
04/17/2015 11.69 11.73 11.66 11.71 1,902,041
04/16/2015 11.69 11.73 11.67 11.73 3,280,425
04/15/2015 11.68 11.71 11.67 11.69 2,147,673
04/14/2015 11.69 11.7 11.66 11.68 1,399,043
04/13/2015 11.68 11.69 11.67 11.68 1,396,132
04/10/2015 11.7 11.705 11.66 11.67 2,022,827
04/09/2015 11.7 11.73 11.68 11.69 1,363,818
04/08/2015 11.71 11.74 11.68 11.69 1,891,735
04/07/2015 11.72 11.74 11.69 11.71 1,279,652
04/06/2015 11.7 11.72 11.68 11.71 1,082,977
04/02/2015 11.66 11.74 11.66 11.73 3,843,077
04/01/2015 11.65 11.68 11.65 11.67 1,167,408
03/31/2015 11.66 11.7 11.63 11.66 2,533,897
03/30/2015 11.68 11.71 11.62 11.66 1,890,253
03/27/2015 11.68 11.7 11.65 11.67 1,911,951
03/26/2015 11.72 11.72 11.68 11.68 1,759,250
03/25/2015 11.79 11.8 11.71 11.72 1,474,847
03/24/2015 11.76 11.81 11.76 11.79 1,855,978
03/23/2015 11.78 11.82 11.76 11.76 752,346
03/20/2015 11.8 11.815 11.77 11.77 2,518,260
03/19/2015 11.79 11.815 11.79 11.79 1,499,437
03/18/2015 11.79 11.82 11.76 11.81 1,736,736
03/17/2015 11.74 11.83 11.72 11.83 3,981,235
03/16/2015 11.72 11.76 11.7 11.76 4,186,288
03/13/2015 11.67 11.73 11.67 11.71 3,676,004
03/12/2015 11.72 11.73 11.66 11.66 1,057,158
03/11/2015 11.68 11.72 11.66 11.71 3,443,544
03/10/2015 11.66 11.72 11.65 11.69 3,286,848
03/09/2015 11.69 11.69 11.65 11.69 1,151,712
03/06/2015 11.66 11.69 11.65 11.69 4,089,006
03/05/2015 11.63 11.7 11.61 11.67 2,719,143
03/04/2015 11.59 11.65 11.58 11.65 2,851,617
03/03/2015 11.57 11.61 11.57 11.59 7,266,111
03/02/2015 11.58 11.62 11.56 11.56 4,953,963
02/27/2015 11.64 11.64 11.58 11.58 5,592,887
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?