$11.37 -0.10 (%) Orbitz Worldwide Inc - NYSE

Sep. 1, 2015 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OWW historical data

Date Open High Low Close Volume
8/31/201511.4611.5011.3911.471,512,014
8/28/201511.5411.5711.4611.501,699,001
8/27/201511.4911.6011.4111.571,920,949
8/26/201511.3411.5311.2411.422,435,676
8/25/201511.4511.4611.1811.212,826,783
8/24/201511.2911.3311.1511.302,755,784
8/21/201511.3611.5511.3511.492,054,035
8/20/201511.4511.5211.4011.482,223,622
8/19/201511.4311.5211.4311.451,111,126
8/18/201511.4211.4911.4211.421,807,436
8/17/201511.4811.4811.4011.432,746,715
8/14/201511.4811.5111.4011.453,266,798
8/13/201511.4611.5211.4511.462,249,222
8/12/201511.4811.5111.4411.473,276,677
8/11/201511.5311.5811.4811.523,496,987
8/10/201511.6011.6211.5411.563,791,496
8/7/201511.4011.5811.4011.563,146,804
8/6/201511.2011.6211.0011.446,953,129
8/5/201511.2711.3411.2511.321,915,645
8/4/201511.2311.2611.1811.242,782,239
8/3/201511.2811.3211.1511.202,030,158
7/31/201511.3611.4011.2411.284,040,994
7/30/201511.2511.3711.2511.3210,768,459
7/29/201510.7910.9010.7610.821,535,772
7/28/201511.0311.0310.7610.802,381,616
7/27/201511.1311.2411.0111.022,514,241
7/24/201511.1611.2111.1011.122,134,332
7/23/201511.1211.2111.1011.161,276,748
7/22/201511.1311.1911.1011.111,513,241
7/21/201511.2811.3111.1211.122,140,620
7/20/201511.2711.2711.1311.133,635,062
7/17/201511.2511.3211.0811.253,674,529
7/16/201511.1811.2311.1211.213,349,121
7/15/201511.1811.1811.0811.134,712,401
7/14/201511.2211.2911.0911.166,630,606
7/13/201511.3611.4511.3611.401,081,222
7/10/201511.2811.4611.2811.403,097,603
7/9/201511.2311.3311.2211.281,516,259
7/8/201511.2011.2811.1511.202,173,456
7/7/201511.2211.2611.1611.231,766,939
7/6/201511.2811.3211.1511.212,606,996
7/2/201511.3411.3911.2911.312,894,496
7/1/201511.4711.5411.2511.304,203,505
6/30/201511.4011.4811.3911.421,469,466
6/29/201511.4511.4711.3811.411,970,629
6/26/201511.4811.4911.4011.455,572,551
6/25/201511.5011.5511.4211.491,961,846
6/24/201511.5111.5611.4511.521,364,436
6/23/201511.5111.5511.4411.521,112,325
6/22/201511.4711.5411.3611.481,812,951
6/19/201511.6511.6511.4511.481,437,904
6/18/201511.4411.6011.4411.572,762,317
6/17/201511.4811.5111.4111.451,606,304
6/16/201511.3511.4611.3511.44731,032
6/15/201511.3511.4011.3011.37863,830
6/12/201511.3811.3911.3511.38832,676
6/11/201511.3611.4411.3511.382,448,649
6/10/201511.3511.4011.3011.371,134,004
6/9/201511.3911.3911.3011.35780,182
6/8/201511.3811.4511.3711.39698,540
6/5/201511.4011.4311.3411.422,651,027
6/4/201511.2911.4411.2811.391,412,534
6/3/201511.2511.4111.2111.362,353,301
6/2/201511.2111.2411.2011.241,509,420
6/1/201511.3111.3111.2011.221,812,003
5/29/201511.2911.3111.2011.272,862,028
5/28/201511.4511.4510.8411.176,138,800
5/27/201511.5011.5011.4311.442,954,676
5/26/201511.5011.5211.4611.471,517,578
5/22/201511.5511.5611.4511.474,226,968
5/21/201511.5211.5611.4911.534,343,129
5/20/201511.5311.5611.4711.513,043,938
5/19/201511.5711.5911.5011.502,880,864
5/18/201511.6011.6511.5011.592,583,754
5/15/201511.6011.6311.5811.632,046,483
5/14/201511.6211.6211.5511.581,069,792
5/13/201511.5711.6411.5511.572,375,568
5/12/201511.5811.6411.5511.592,276,591
5/11/201511.6011.6211.5711.592,279,260
5/8/201511.5311.6311.5311.603,305,501
5/7/201511.6311.6411.2411.455,021,602
5/6/201511.7011.7111.6111.632,995,361
5/5/201511.7311.7311.6811.681,699,444
5/4/201511.7211.7511.7011.741,656,500
5/1/201511.7311.7411.6911.713,698,440
4/30/201511.7011.7411.6911.722,296,620
4/29/201511.7111.7211.6711.722,082,363
4/28/201511.7211.7511.6711.721,454,084
4/27/201511.7511.7511.7011.742,423,431
4/24/201511.7611.7711.7411.75591,487
4/23/201511.7711.7711.7311.75894,284
4/22/201511.7811.7911.7411.771,074,264
4/21/201511.7311.7711.7211.771,188,681
4/20/201511.7211.7311.6911.73783,899
4/17/201511.6911.7311.6611.711,902,041
4/16/201511.6911.7311.6711.733,280,425
4/15/201511.6811.7111.6711.692,147,673
4/14/201511.6911.7011.6611.681,399,043
4/13/201511.6811.6911.6711.681,396,132
4/10/201511.7011.7111.6611.672,022,827
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!