The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Orbitz Worldwide

  • OWW
  • NYSE
  • Merchandising and Lodging
  • Latest 8.97
  • Currency US$
  • Change -0.06
  • Percent Change -0.664 %
  • Volume 1,735,943
  • Mon Jul 21, 2014 04:04 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: 8.97 Last Trade: Jul 21, 2014
Date High Low Open Close Volume
Jul 21 9.14 8.88 9.06 8.97 1,735,943
Jul 18 9.19 8.94 8.96 9.03 3,855,835
Jul 17 9.00 8.48 8.72 8.93 17,985,717
Jul 16 9.10 8.88 8.92 8.97 1,581,792
Jul 15 8.95 8.75 8.76 8.85 795,341
Jul 14 8.93 8.76 8.86 8.81 771,854
Jul 11 8.99 8.70 8.86 8.81 816,788
Jul 10 9.01 8.67 8.74 8.87 1,385,857
Jul 9 9.00 8.78 8.79 8.97 749,390
Jul 8 8.98 8.56 8.95 8.81 1,425,956
Jul 7 9.04 8.91 8.99 8.99 1,205,944
Jul 3 9.01 8.80 8.97 9.01 691,770
Jul 2 9.04 8.92 8.96 8.96 877,874
Jul 1 9.33 8.88 8.92 9.00 1,982,194
Jun 30 8.94 8.78 8.81 8.90 1,094,691
Jun 27 9.00 8.71 8.78 8.86 3,441,829
Jun 26 8.84 8.59 8.71 8.81 1,015,743
Jun 25 8.74 8.43 8.57 8.67 830,975
Jun 24 8.71 8.46 8.62 8.57 871,272
Jun 23 8.75 8.55 8.71 8.65 720,644
Jun 20 8.80 8.50 8.78 8.72 1,034,331
Jun 19 8.87 8.56 8.76 8.68 866,386
Jun 18 8.77 8.44 8.52 8.74 1,080,808
Jun 17 8.64 8.25 8.41 8.50 2,101,537
Jun 16 8.20 7.99 8.10 8.12 948,032
Jun 13 8.17 7.92 8.09 8.09 1,098,263
Jun 12 8.11 7.75 7.89 8.07 892,357
Jun 11 8.04 7.78 7.92 7.87 649,909
Jun 10 8.13 7.91 8.00 7.96 490,643
Jun 9 8.12 7.79 7.79 7.96 836,280