Orbitz Worldwide, Inc. Historical Stock Prices

OWW 
$8.4
*  
0.20
2.44%
Get OWW Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading OWW now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    OWW Pre-Market
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  8.20  8.42  8.19  8.40 834,053
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
11/28/2014 7.61 7.74 7.59 7.64 506,726
11/26/2014 7.66 7.72 7.62 7.63 465,495
11/25/2014 7.57 7.7 7.51 7.65 1,586,875
11/24/2014 7.65 7.665 7.56 7.57 2,662,606
11/21/2014 7.72 7.78 7.54 7.64 1,833,531
11/20/2014 7.54 7.69 7.5 7.61 890,847
11/19/2014 7.65 7.65 7.4733 7.57 862,719
11/18/2014 7.64 7.82 7.61 7.65 1,205,210
11/17/2014 7.62 7.84 7.6 7.61 1,564,985
11/14/2014 7.47 7.66 7.45 7.63 905,824
11/13/2014 7.57 7.75 7.47 7.48 1,519,089
11/12/2014 7.59 7.66 7.55 7.56 1,653,714
11/11/2014 7.55 7.66 7.52 7.62 1,711,178
11/10/2014 7.67 7.71 7.505 7.55 1,460,195
11/07/2014 7.74 7.75 7.55 7.68 3,101,417
11/06/2014 8.09 8.11 7.46 7.7 5,760,181
11/05/2014 8.58 8.7 8.43 8.48 1,520,068
11/04/2014 8.56 8.64 8.35 8.6 1,038,471
11/03/2014 8.25 8.79 8.23 8.64 1,846,038
10/31/2014 8.4 8.47 8.27 8.27 2,428,865
10/30/2014 8.22 8.28 8.11 8.23 1,218,411
10/29/2014 8.4 8.44 8.21 8.22 1,078,504
10/28/2014 8.29 8.4 7.97 8.36 1,875,045
10/27/2014 8.23 8.29 8.07 8.28 609,076
10/24/2014 8.31 8.325 8.175 8.26 846,258
10/23/2014 8.2 8.34 8.17 8.29 938,130
10/22/2014 8.22 8.39 8.1 8.1 849,658
10/21/2014 8 8.22 7.9 8.19 1,466,098
10/20/2014 7.55 7.96 7.55 7.93 1,121,855
10/17/2014 7.65 7.7 7.4735 7.59 1,233,841
10/16/2014 7.33 7.61 7.22 7.6 1,976,800
10/15/2014 7.45 7.69 7.27 7.45 3,426,019
10/14/2014 7.75 7.85 7.52 7.6 3,070,430
10/13/2014 7.78 7.79 7.4 7.42 3,317,943
10/10/2014 8 8.1 7.79 7.81 3,231,853
10/09/2014 8.21 8.21 7.99 8.05 1,765,701
10/08/2014 8.01 8.26 7.935 8.21 2,177,757
10/07/2014 8.06 8.13 7.95 8 2,002,578
10/06/2014 8.01 8.15 7.95 8.1 2,285,505
10/03/2014 8.01 8.09 7.88 8 1,760,429
10/02/2014 7.82 7.99 7.71 7.93 1,068,355
10/01/2014 7.95 8.07 7.79 7.83 1,398,865
09/30/2014 7.78 7.96 7.63 7.87 1,861,065
09/29/2014 7.94 8.03 7.76 7.79 1,092,102
09/26/2014 7.88 8.025 7.865 7.97 844,427
09/25/2014 7.96 8 7.74 7.88 1,418,929
09/24/2014 8.16 8.16 7.92 7.96 1,056,152
09/23/2014 7.99 8.3 7.97 8.15 1,512,127
09/22/2014 8.03 8.13 7.95 8 1,593,797
09/19/2014 8.05 8.11 7.9 8.02 4,895,055
09/18/2014 8.15 8.22 8.04 8.05 1,043,389
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?