$11.41 -0.04 (%) Orbitz Worldwide Inc - NYSE

Jun. 29, 2015 | 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
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
4/9/201511.7011.7311.6811.691,363,818
4/8/201511.7111.7411.6811.691,891,735
4/7/201511.7211.7411.6911.711,279,652
4/6/201511.7011.7211.6811.711,082,977
4/2/201511.6611.7411.6611.733,843,077
4/1/201511.6511.6811.6511.671,167,408
3/31/201511.6611.7011.6311.662,533,897
3/30/201511.6811.7111.6211.661,890,253
3/27/201511.6811.7011.6511.671,911,951
3/26/201511.7211.7211.6811.681,759,250
3/25/201511.7911.8011.7111.721,474,847
3/24/201511.7611.8111.7611.791,855,978
3/23/201511.7811.8211.7611.76752,346
3/20/201511.8011.8211.7711.772,518,260
3/19/201511.7911.8211.7911.791,499,437
3/18/201511.7911.8211.7611.811,736,736
3/17/201511.7411.8311.7211.833,981,235
3/16/201511.7211.7611.7011.764,186,288
3/13/201511.6711.7311.6711.713,676,004
3/12/201511.7211.7311.6611.661,057,158
3/11/201511.6811.7211.6611.713,443,544
3/10/201511.6611.7211.6511.693,286,848
3/9/201511.6911.6911.6511.691,151,712
3/6/201511.6611.6911.6511.694,089,006
3/5/201511.6311.7011.6111.672,719,143
3/4/201511.5911.6511.5811.652,851,617
3/3/201511.5711.6111.5711.597,266,111
3/2/201511.5811.6211.5611.564,953,966
2/27/201511.6411.6411.5811.585,592,887
2/26/201511.6311.6711.6311.633,563,864
2/25/201511.6411.6611.6011.662,543,672
2/24/201511.5611.6511.5611.644,097,752
2/23/201511.5411.6111.5311.593,943,282
2/20/201511.5411.6211.5411.574,059,615
2/19/201511.6511.6511.5211.5411,420,006
2/18/201511.6111.6511.5911.638,723,959
2/17/201511.6611.6711.5511.6419,249,434
2/13/201511.7411.7511.6611.6822,596,147
2/12/201511.6811.7611.6211.72135,965,874
2/11/20159.349.869.239.623,658,758
2/10/20158.869.228.769.202,980,295
2/9/20159.259.348.668.752,929,551
2/6/20159.389.429.199.251,245,873
2/5/20159.319.659.279.453,524,134
  • 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!