$9.48 -0.12 (%) Orbitz Worldwide Inc - NYSE

Jan. 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
1/29/20159.609.609.329.481,418,271
1/28/20159.949.989.519.601,336,515
1/27/20159.929.999.819.85794,358
1/26/20159.9410.069.839.991,001,480
1/23/201510.0010.169.979.971,818,912
1/22/20159.9410.049.879.981,904,436
1/21/20159.9410.009.589.892,024,746
1/20/20159.1610.529.009.956,296,202
1/16/20158.999.248.959.161,185,278
1/15/20159.349.408.979.041,469,264
1/14/20159.129.369.069.342,759,589
1/13/20159.169.289.069.182,483,148
1/12/20158.819.148.799.102,144,668
1/9/20158.708.848.588.811,343,284
1/8/20158.668.758.278.731,750,813
1/7/20158.418.698.218.632,165,913
1/6/20158.138.367.838.342,577,551
1/5/20158.298.358.108.11969,914
1/2/20158.288.408.058.31730,937
12/31/20148.268.478.218.231,250,953
12/30/20148.278.438.208.23597,199
12/29/20148.368.448.268.30781,462
12/26/20148.328.488.328.37359,613
12/24/20148.318.658.318.65660,626
12/23/20148.408.588.348.35670,952
12/22/20148.418.478.298.40512,569
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center