$8.44 +0.04 (%) Orbitz Worldwide Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OWW historical data

Date Open High Low Close Volume
12/19/20148.428.448.248.44842,989
12/18/20148.258.428.198.40835,353
12/17/20148.038.257.868.201,108,369
12/16/20148.298.368.028.031,505,503
12/15/20148.338.448.118.311,081,041
12/12/20148.198.448.108.341,137,956
12/11/20148.318.518.208.261,583,979
12/10/20148.438.498.248.26922,316
12/9/20148.188.477.978.45901,476
12/8/20148.328.448.188.221,255,264
12/5/20148.098.338.098.331,533,538
12/4/20148.028.097.928.081,090,041
12/3/20147.928.047.828.001,405,421
12/2/20147.707.867.627.852,177,655
12/1/20147.647.657.427.601,550,260
11/28/20147.617.747.597.64506,726
11/26/20147.667.727.627.63465,495
11/25/20147.577.707.517.651,586,875
11/24/20147.657.677.567.572,662,606
11/21/20147.727.787.547.641,833,531
11/20/20147.547.697.507.61890,847
11/19/20147.657.657.477.57862,819
11/18/20147.647.827.617.651,205,210
11/17/20147.627.847.607.611,564,985
11/14/20147.477.667.457.63905,824
11/13/20147.577.757.477.481,519,089
11/12/20147.597.667.557.561,653,714
11/11/20147.557.667.527.621,711,328
11/10/20147.677.717.517.551,461,795
11/7/20147.747.757.557.683,101,417
11/6/20148.098.117.467.705,760,181
11/5/20148.588.708.438.481,523,861
11/4/20148.568.648.358.601,041,471
11/3/20148.258.798.238.641,846,038
10/31/20148.408.478.278.272,428,865
10/30/20148.228.288.118.231,218,411
10/29/20148.408.448.218.221,078,504
10/28/20148.298.407.978.361,875,045
10/27/20148.238.298.078.28609,076
10/24/20148.318.338.188.26846,258
10/23/20148.208.348.178.29938,130
10/22/20148.228.398.108.10849,658
10/21/20148.008.227.908.191,466,098
10/20/20147.557.967.557.931,121,855
10/17/20147.657.707.477.591,233,841
10/16/20147.337.617.227.601,976,800
10/15/20147.457.697.277.453,426,019
10/14/20147.757.857.527.603,070,430
10/13/20147.787.797.407.423,318,853
10/10/20148.008.107.797.813,231,855
10/9/20148.218.217.998.051,765,701
10/8/20148.018.267.948.212,177,757
10/7/20148.068.137.958.002,002,578
10/6/20148.018.157.958.102,285,505
10/3/20148.018.097.888.001,760,429
10/2/20147.827.997.717.931,068,355
10/1/20147.958.077.797.831,398,865
9/30/20147.787.967.637.871,861,065
9/29/20147.948.037.767.791,092,102
9/26/20147.888.037.877.97844,427
9/25/20147.968.007.747.881,418,929
9/24/20148.168.167.927.961,056,152
9/23/20147.998.307.978.151,512,127
9/22/20148.038.137.958.001,593,797
9/19/20148.058.117.908.024,895,055
9/18/20148.158.228.048.051,043,389
9/17/20148.188.248.098.131,048,155
9/16/20148.048.247.968.191,744,481
9/15/20148.168.238.008.071,669,132
9/12/20148.228.228.098.181,838,428
9/11/20148.248.288.108.211,322,288
9/10/20148.208.338.188.30648,424
9/9/20148.258.308.178.18766,167
9/8/20148.308.358.218.28922,611
9/5/20148.208.378.158.301,044,930
9/4/20148.208.308.148.23984,668
9/3/20148.308.338.128.161,340,314
9/2/20148.288.308.038.272,163,181
8/29/20147.938.267.858.203,704,486
8/28/20148.068.097.927.931,270,345
8/27/20147.988.207.908.123,061,567
8/26/20148.448.637.718.048,137,299
8/25/20148.578.638.418.43828,611
8/22/20148.578.608.488.551,061,788
8/21/20148.608.678.568.58963,182
8/20/20148.718.718.568.60997,619
8/19/20148.718.808.718.73919,096
8/18/20148.618.798.608.702,896,053
8/15/20148.658.658.328.503,165,907
8/14/20148.658.698.548.561,606,392
8/13/20148.668.748.578.611,199,724
8/12/20148.858.878.638.671,256,757
8/11/20148.909.038.808.882,132,195
8/8/20148.979.018.818.862,461,290
8/7/20149.309.308.718.952,933,521
8/6/20148.959.078.839.062,135,582
8/5/20149.009.118.908.972,544,990
8/4/20149.019.138.959.071,451,511
8/1/20148.809.048.788.971,558,242
7/31/20148.939.008.798.851,309,627
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center