Orbitz Worldwide, Inc. Historical Stock Prices

OWW 
$9.19
*  
0.15
1.66%
Get OWW Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.06  9.32  8.98  9.19 2,811,216
07/24/2014 9.05 9.32 8.98 9.19 2,811,616
07/23/2014 9.02 9.28 8.99 9.04 2,765,210
07/22/2014 9.06 9.11 8.95 9.01 1,969,585
07/21/2014 9.06 9.14 8.885 8.97 1,735,943
07/18/2014 8.96 9.19 8.94 9.03 3,855,835
07/17/2014 8.72 9 8.48 8.93 17,985,720
07/16/2014 8.92 9.095 8.88 8.97 1,576,762
07/15/2014 8.76 8.95 8.75 8.85 795,341
07/14/2014 8.86 8.93 8.76 8.81 771,854
07/11/2014 8.86 8.99 8.7 8.81 816,788
07/10/2014 8.74 9.01 8.67 8.87 1,385,857
07/09/2014 8.79 9 8.78 8.97 749,390
07/08/2014 8.95 8.98 8.56 8.81 1,425,956
07/07/2014 8.99 9.04 8.91 8.99 1,205,944
07/03/2014 8.97 9.01 8.8 9.01 691,770
07/02/2014 8.96 9.04 8.92 8.96 877,874
07/01/2014 8.92 9.33 8.88 9 1,982,194
06/30/2014 8.81 8.94 8.78 8.9 1,094,691
06/27/2014 8.78 9 8.71 8.86 3,441,829
06/26/2014 8.71 8.84 8.59 8.81 1,015,743
06/25/2014 8.57 8.745 8.4315 8.67 830,975
06/24/2014 8.62 8.71 8.46 8.57 871,272
06/23/2014 8.71 8.75 8.55 8.65 720,644
06/20/2014 8.78 8.8 8.5 8.72 1,034,331
06/19/2014 8.76 8.87 8.5606 8.68 866,386
06/18/2014 8.52 8.77 8.4401 8.74 1,080,658
06/17/2014 8.41 8.64 8.25 8.5 2,101,537
06/16/2014 8.1 8.2 7.99 8.12 948,032
06/13/2014 8.09 8.17 7.92 8.09 1,098,263
06/12/2014 7.89 8.11 7.75 8.07 892,357
06/11/2014 7.92 8.04 7.78 7.87 649,909
06/10/2014 8 8.13 7.9075 7.96 490,643
06/09/2014 7.79 8.12 7.79 7.96 836,280
06/06/2014 7.62 7.81 7.58 7.79 1,218,855
06/05/2014 7.63 7.64 7.46 7.6 852,083
06/04/2014 7.69 7.7099 7.362 7.58 1,125,078
06/03/2014 7.57 7.835 7.52 7.74 3,985,867
06/02/2014 7.49 7.61 7.41 7.56 1,179,645
05/30/2014 7.46 7.55 7.42 7.43 943,599
05/29/2014 7.54 7.56 7.42 7.48 829,216
05/28/2014 7.45 7.55 7.26 7.5 950,842
05/27/2014 7.4 7.48 7.265 7.43 1,583,024
05/23/2014 7.39 7.4 7.01 7.24 8,347,815
05/22/2014 6.51 6.96 6.49 6.92 2,765,380
05/21/2014 7.02 7.02 6.724 6.8 1,022,244
05/20/2014 7.39 7.39 6.75 7 1,433,163
05/19/2014 7.5 7.67 7.39 7.56 558,412
05/16/2014 7.44 7.54 7.38 7.5 272,450
05/15/2014 7.4 7.49 7.33 7.4 412,284
05/14/2014 7.47 7.56 7.39 7.41 561,696
05/13/2014 7.52 7.66 7.42 7.46 528,613
05/12/2014 7.28 7.57 7.28 7.53 647,751
05/09/2014 7.13 7.36 7.13 7.28 393,800
05/08/2014 7.13 7.39 7.1 7.17 694,983
05/07/2014 7.22 7.31 7.1 7.2 719,985
05/06/2014 7.15 7.48 7.04 7.18 768,755
05/05/2014 7.58 7.73 7 7.24 1,782,298
05/02/2014 7.54 7.63 7.34 7.42 965,044
05/01/2014 7.31 7.6 7.185 7.53 854,159
04/30/2014 7.1 7.36 7 7.35 726,684
04/29/2014 7.05 7.26 6.99 7.17 895,951
04/28/2014 7.16 7.2701 6.99 7 551,306
04/25/2014 7.41 7.41 7.1 7.16 482,749
04/24/2014 7.61 7.62 7.31 7.43 404,778
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?