Orbitz Worldwide, Inc. Historical Stock Prices

OWW 
$11.3
*  
0.05
0.44%
Get OWW Alerts
*Delayed - data as of Sep. 2, 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 02-JUN-2015 TO 02-SEP-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.
16:00  11.41  11.42  11.215  11.30 2,311,009
09/02/2015 11.39 11.42 11.215 11.3 2,312,312
09/01/2015 11.39 11.505 11.31 11.35 5,066,144
08/31/2015 11.46 11.5 11.39 11.47 1,512,014
08/28/2015 11.54 11.57 11.455 11.5 1,699,001
08/27/2015 11.49 11.6 11.41 11.57 1,920,949
08/26/2015 11.34 11.53 11.24 11.42 2,435,676
08/25/2015 11.45 11.46 11.18 11.21 2,826,783
08/24/2015 11.29 11.49 11.15 11.3 2,755,784
08/21/2015 11.36 11.55 11.35 11.49 2,054,035
08/20/2015 11.45 11.52 11.4 11.48 2,223,622
08/19/2015 11.43 11.52 11.43 11.45 1,111,126
08/18/2015 11.42 11.49 11.42 11.42 1,807,436
08/17/2015 11.48 11.48 11.4 11.43 2,746,715
08/14/2015 11.48 11.505 11.4 11.45 3,266,798
08/13/2015 11.46 11.52 11.45 11.46 2,249,222
08/12/2015 11.48 11.51 11.44 11.47 3,276,677
08/11/2015 11.53 11.58 11.48 11.52 3,496,987
08/10/2015 11.6 11.62 11.54 11.56 3,791,496
08/07/2015 11.4 11.58 11.4 11.56 3,146,804
08/06/2015 11.2 11.62 11 11.44 6,953,129
08/05/2015 11.27 11.34 11.25 11.32 1,915,645
08/04/2015 11.23 11.26 11.18 11.24 2,781,939
08/03/2015 11.28 11.32 11.15 11.2 2,030,158
07/31/2015 11.36 11.4 11.24 11.28 4,040,994
07/30/2015 11.25 11.37 11.25 11.32 10,768,460
07/29/2015 10.79 10.9 10.76 10.82 1,535,772
07/28/2015 11.03 11.03 10.76 10.8 2,381,616
07/27/2015 11.13 11.24 11.01 11.02 2,514,241
07/24/2015 11.16 11.21 11.1 11.12 2,134,332
07/23/2015 11.12 11.21 11.1 11.16 1,276,748
07/22/2015 11.13 11.19 11.1 11.11 1,513,241
07/21/2015 11.28 11.31 11.12 11.12 2,140,620
07/20/2015 11.27 11.27 11.13 11.13 3,635,062
07/17/2015 11.25 11.32 11.075 11.25 3,674,529
07/16/2015 11.18 11.23 11.12 11.21 3,349,121
07/15/2015 11.18 11.18 11.08 11.13 4,712,401
07/14/2015 11.22 11.285 11.09 11.16 6,629,606
07/13/2015 11.36 11.45 11.36 11.4 1,081,222
07/10/2015 11.28 11.46 11.28 11.4 3,097,603
07/09/2015 11.23 11.33 11.22 11.28 1,516,259
07/08/2015 11.2 11.28 11.15 11.2 2,173,456
07/07/2015 11.22 11.255 11.16 11.23 1,766,939
07/06/2015 11.28 11.32 11.15 11.21 2,606,996
07/02/2015 11.34 11.39 11.29 11.31 2,894,496
07/01/2015 11.47 11.54 11.25 11.3 4,203,505
06/30/2015 11.4 11.475 11.39 11.42 1,469,466
06/29/2015 11.45 11.47 11.38 11.41 1,970,629
06/26/2015 11.48 11.49 11.4 11.45 5,572,551
06/25/2015 11.5 11.55 11.42 11.49 1,961,846
06/24/2015 11.51 11.56 11.45 11.52 1,364,436
06/23/2015 11.51 11.55 11.44 11.52 1,112,325
06/22/2015 11.47 11.54 11.36 11.48 1,812,951
06/19/2015 11.65 11.65 11.45 11.48 1,437,904
06/18/2015 11.44 11.6 11.44 11.57 2,762,317
06/17/2015 11.48 11.505 11.405 11.45 1,606,304
06/16/2015 11.35 11.46 11.35 11.44 731,032
06/15/2015 11.35 11.4 11.3 11.37 863,830
06/12/2015 11.38 11.39 11.35 11.38 832,676
06/11/2015 11.36 11.44 11.35 11.38 2,448,649
06/10/2015 11.35 11.4 11.3 11.37 1,134,004
06/09/2015 11.39 11.39 11.3 11.35 779,682
06/08/2015 11.38 11.45 11.365 11.39 698,540
06/05/2015 11.4 11.43 11.34 11.42 2,651,027
06/04/2015 11.29 11.44 11.28 11.39 1,412,534
06/03/2015 11.25 11.41 11.21 11.36 2,353,301
06/02/2015 11.21 11.24 11.2 11.24 1,509,420
*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?