The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Orbitz Worldwide

  • OWW
  • NYSE
  • Merchandising and Lodging
  • Latest 8.20
  • Currency US$
  • Change 0.27
  • Percent Change 3.405 %
  • Volume 5,000
  • Fri Aug 29, 2014 04:06 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 8.20 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 8.26 7.85 7.93 8.20 3,704,486
Aug 28 8.09 7.92 8.06 7.93 1,270,345
Aug 27 8.20 7.90 7.98 8.12 3,061,567
Aug 26 8.63 7.71 8.44 8.04 8,137,299
Aug 25 8.63 8.41 8.57 8.43 828,611
Aug 22 8.60 8.48 8.57 8.55 1,061,788
Aug 21 8.67 8.56 8.60 8.58 963,182
Aug 20 8.71 8.56 8.71 8.60 997,619
Aug 19 8.80 8.71 8.71 8.73 919,096
Aug 18 8.79 8.60 8.61 8.70 2,896,053
Aug 15 8.65 8.32 8.65 8.50 3,165,907
Aug 14 8.69 8.54 8.65 8.56 1,606,392
Aug 13 8.74 8.57 8.66 8.61 1,199,724
Aug 12 8.87 8.63 8.85 8.67 1,256,757
Aug 11 9.03 8.80 8.90 8.88 2,132,195
Aug 8 9.01 8.81 8.97 8.86 2,461,290
Aug 7 9.30 8.71 9.30 8.95 2,933,521
Aug 6 9.07 8.83 8.95 9.06 2,135,582
Aug 5 9.11 8.90 9.00 8.97 2,544,990
Aug 4 9.12 8.95 9.01 9.07 1,451,511
Aug 1 9.04 8.78 8.80 8.97 1,558,242
Jul 31 9.00 8.79 8.93 8.85 1,309,627
Jul 30 9.12 8.99 9.09 9.01 1,578,135
Jul 29 9.14 8.95 9.03 9.00 815,271
Jul 28 9.12 8.80 9.02 9.00 1,578,669
Jul 25 9.23 8.99 9.16 9.00 2,105,733
Jul 24 9.32 8.98 9.05 9.19 2,811,616
Jul 23 9.28 8.99 9.02 9.04 2,765,210
Jul 22 9.11 8.95 9.06 9.01 1,969,585
Jul 21 9.14 8.88 9.06 8.97 1,735,943
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.