Historical Stock Prices

OWW 
$11.58
*  
0.05
0.43%
Get OWW Alerts
*Delayed - data as of Feb. 27, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 11.64 11.64 11.58 11.58 5,592,887
02/26/2015 11.63 11.67 11.63 11.63 3,563,864
02/25/2015 11.64 11.66 11.6 11.66 2,543,672
02/24/2015 11.56 11.65 11.56 11.64 4,097,452
02/23/2015 11.54 11.605 11.53 11.59 3,943,282
02/20/2015 11.54 11.62 11.54 11.57 4,058,615
02/19/2015 11.65 11.65 11.52 11.54 11,419,010
02/18/2015 11.61 11.65 11.59 11.63 8,723,959
02/17/2015 11.66 11.67 11.55 11.64 19,247,930
02/13/2015 11.74 11.75 11.66 11.68 22,594,100
02/12/2015 11.68 11.76 11.62 11.72 135,963,900
02/11/2015 9.34 9.86 9.23 9.62 3,658,758
02/10/2015 8.86 9.22 8.76 9.2 2,980,295
02/09/2015 9.25 9.34 8.66 8.75 2,928,551
02/06/2015 9.38 9.42 9.19 9.25 1,245,873
02/05/2015 9.31 9.647 9.27 9.45 3,524,134
02/04/2015 9.35 9.48 9.27 9.27 1,244,409
02/03/2015 9.44 9.51 9.18 9.35 916,397
02/02/2015 9.25 9.56 9.05 9.41 1,208,027
01/30/2015 9.43 9.556 9.15 9.23 2,110,170
01/29/2015 9.6 9.6 9.32 9.48 1,418,271
01/28/2015 9.94 9.98 9.51 9.6 1,336,515
01/27/2015 9.92 9.99 9.81 9.85 794,358
01/26/2015 9.94 10.06 9.83 9.99 1,001,480
01/23/2015 10 10.16 9.97 9.97 1,818,912
01/22/2015 9.94 10.035 9.87 9.98 1,904,236
01/21/2015 9.94 10 9.58 9.89 2,024,746
01/20/2015 9.16 10.52 9 9.95 6,293,601
01/16/2015 8.99 9.2435 8.95 9.16 1,185,278
01/15/2015 9.34 9.4 8.97 9.04 1,469,264
01/14/2015 9.12 9.36 9.06 9.34 2,759,589
01/13/2015 9.16 9.28 9.06 9.18 2,483,148
01/12/2015 8.81 9.14 8.79 9.1 2,144,668
01/09/2015 8.7 8.84 8.58 8.81 1,343,284
01/08/2015 8.66 8.75 8.27 8.73 1,750,813
01/07/2015 8.41 8.69 8.21 8.63 2,164,913
01/06/2015 8.13 8.36 7.831 8.34 2,577,551
01/05/2015 8.29 8.35 8.1 8.11 969,914
01/02/2015 8.28 8.395 8.05 8.31 730,937
12/31/2014 8.26 8.47 8.21 8.23 1,250,953
12/30/2014 8.27 8.43 8.2 8.23 597,199
12/29/2014 8.36 8.44 8.2616 8.3 781,462
12/26/2014 8.32 8.48 8.32 8.37 359,613
12/24/2014 8.31 8.65 8.31 8.65 660,626
12/23/2014 8.4 8.58 8.34 8.35 670,952
12/22/2014 8.41 8.47 8.29 8.4 512,569
12/19/2014 8.42 8.44 8.24 8.44 842,989
12/18/2014 8.25 8.42 8.19 8.4 835,353
12/17/2014 8.03 8.25 7.86 8.2 1,108,369
12/16/2014 8.29 8.36 8.02 8.03 1,504,253
12/15/2014 8.33 8.44 8.11 8.31 1,081,041
12/12/2014 8.19 8.44 8.1 8.34 1,137,956
12/11/2014 8.31 8.51 8.2 8.26 1,583,979
12/10/2014 8.43 8.49 8.24 8.26 920,716
12/09/2014 8.18 8.47 7.9701 8.45 901,476
12/08/2014 8.32 8.44 8.18 8.22 1,255,264
12/05/2014 8.09 8.33 8.09 8.33 1,533,538
12/04/2014 8.02 8.09 7.92 8.08 1,089,541
12/03/2014 7.92 8.0401 7.82 8 1,405,421
12/02/2014 7.7 7.855 7.62 7.85 2,174,655
12/01/2014 7.64 7.65 7.42 7.6 1,550,260
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?