Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onespaworld Holdings Ltd (NQ: OSW )

17.51 -0.41 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 10.24 10.50 10.18 10.45 473,394 +0.18(+1.75%)
Oct 30, 2023 10.37 10.46 10.25 10.27 491,456 -0.05(-0.48%)
Oct 27, 2023 10.27 10.36 10.17 10.32 389,920 +0.05(+0.48%)
Oct 26, 2023 10.12 10.37 9.984 10.27 601,668 +0.19(+1.88%)
Oct 25, 2023 10.04 10.13 9.984 10.08 575,433 -0.04(-0.39%)
Oct 24, 2023 10.09 10.16 9.994 10.12 417,580 +0.08(+0.79%)
Oct 23, 2023 10.02 10.20 9.974 10.04 361,732 +0.01(+0.10%)
Oct 20, 2023 10.07 10.20 9.974 10.03 490,083 -0.04(-0.40%)
Oct 19, 2023 10.22 10.22 10.02 10.07 426,633 -0.13(-1.27%)
Oct 18, 2023 10.36 10.40 10.17 10.20 435,746 -0.24(-2.29%)
Oct 17, 2023 10.10 10.63 10.08 10.44 560,348 +0.32(+3.15%)
Oct 16, 2023 10.16 10.34 10.10 10.12 499,604 +0.06(+0.60%)
Oct 13, 2023 10.32 10.38 10.00 10.06 429,712 -0.30(-2.89%)
Oct 12, 2023 10.80 10.80 10.36 10.36 492,431 -0.41(-3.80%)
Oct 11, 2023 10.85 10.89 10.58 10.77 465,056 -0.08(-0.74%)
Oct 10, 2023 11.10 11.25 10.82 10.85 504,208 -0.21(-1.89%)
Oct 09, 2023 10.99 11.11 10.84 11.06 401,335 -0.01(-0.09%)
Oct 06, 2023 10.85 11.18 10.81 11.07 304,270 +0.12(+1.09%)
Oct 05, 2023 10.94 11.08 10.86 10.95 611,464 +0.00(+0.00%)
Oct 04, 2023 10.85 11.00 10.74 10.95 507,864 +0.10(+0.92%)
Oct 03, 2023 11.03 11.03 10.73 10.85 535,535 -0.20(-1.81%)
Oct 02, 2023 11.12 11.20 10.96 11.05 383,485 -0.14(-1.25%)
Sep 29, 2023 11.20 11.33 11.01 11.19 401,487 +0.06(+0.54%)
Sep 28, 2023 11.17 11.29 11.04 11.13 395,225 -0.06(-0.53%)
Sep 27, 2023 10.95 11.19 10.95 11.19 549,352 +0.26(+2.37%)
Sep 26, 2023 10.89 11.08 10.87 10.93 775,504 -0.01(-0.09%)
Sep 25, 2023 10.97 11.12 10.89 10.94 468,434 -0.05(-0.45%)
Sep 22, 2023 11.13 11.23 10.95 10.99 505,665 -0.11(-0.99%)
Sep 21, 2023 11.33 11.33 11.06 11.10 425,763 -0.27(-2.37%)
Sep 20, 2023 11.49 11.63 11.34 11.37 717,429 -0.05(-0.44%)
Sep 19, 2023 11.61 11.63 11.40 11.42 369,189 -0.19(-1.63%)
Sep 18, 2023 11.75 11.87 11.60 11.61 507,546 -0.15(-1.27%)
Sep 15, 2023 11.88 11.93 11.65 11.76 4,308,877 -0.12(-1.01%)
Sep 14, 2023 11.82 12.01 11.74 11.88 748,816 +0.20(+1.71%)
Sep 13, 2023 11.69 11.80 11.64 11.68 817,565 -0.04(-0.34%)
Sep 12, 2023 11.67 11.90 11.67 11.72 898,738 +0.04(+0.34%)
Sep 11, 2023 11.68 11.70 11.47 11.68 792,948 +0.05(+0.43%)
Sep 08, 2023 11.56 11.65 11.53 11.63 566,862 +0.06(+0.52%)
Sep 07, 2023 11.70 11.76 11.56 11.57 479,706 -0.12(-1.02%)
Sep 06, 2023 11.48 11.72 11.41 11.69 699,370 +0.21(+1.82%)
Sep 05, 2023 11.40 11.51 11.33 11.48 544,692 +0.01(+0.09%)
Sep 01, 2023 11.47 11.48 11.33 11.47 270,948 +0.06(+0.52%)
Aug 31, 2023 11.36 11.53 11.35 11.41 687,407 +0.04(+0.35%)
Aug 30, 2023 11.25 11.39 11.21 11.37 586,727 +0.12(+1.06%)
Aug 29, 2023 11.17 11.26 11.04 11.25 478,978 +0.06(+0.54%)
Aug 28, 2023 11.03 11.27 11.03 11.19 323,329 +0.17(+1.54%)
Aug 25, 2023 11.15 11.19 10.98 11.02 321,858 -0.11(-0.99%)
Aug 24, 2023 11.05 11.21 11.01 11.13 508,608 +0.08(+0.72%)
Aug 23, 2023 11.00 11.21 10.98 11.05 410,950 +0.04(+0.36%)
Aug 22, 2023 11.05 11.14 10.79 11.01 1,061,337 -0.01(-0.09%)
Aug 21, 2023 11.30 11.41 10.98 11.02 352,567 -0.20(-1.78%)
Aug 18, 2023 11.10 11.35 11.09 11.22 457,945 -0.02(-0.18%)
Aug 17, 2023 11.78 11.82 11.23 11.24 612,438 -0.49(-4.17%)
Aug 16, 2023 11.85 12.00 11.72 11.73 545,974 -0.13(-1.09%)
Aug 15, 2023 11.99 12.05 11.73 11.86 426,295 -0.15(-1.25%)
Aug 14, 2023 11.80 12.02 11.74 12.01 433,890 +0.13(+1.09%)
Aug 11, 2023 11.82 11.90 11.75 11.88 464,445 +0.05(+0.42%)
Aug 10, 2023 11.92 12.02 11.72 11.83 400,295 -0.10(-0.84%)
Aug 09, 2023 12.05 12.13 11.92 11.93 414,262 -0.12(-0.99%)
Aug 08, 2023 11.79 12.07 11.71 12.05 474,856 +0.20(+1.68%)
Aug 07, 2023 11.76 11.85 11.57 11.85 466,270 +0.16(+1.37%)
Aug 04, 2023 12.00 12.00 11.57 11.69 646,969 -0.30(-2.50%)
Aug 03, 2023 11.88 12.39 11.85 11.99 840,475 +0.15(+1.26%)
Aug 02, 2023 12.49 12.96 11.82 11.84 1,274,026 -0.65(-5.19%)
Aug 01, 2023 12.74 12.79 12.45 12.49 573,301 -0.32(-2.53%)
Jul 31, 2023 12.48 12.97 12.41 12.81 831,079 +0.39(+3.17%)
Jul 28, 2023 12.33 12.59 12.22 12.42 854,920 +0.16(+1.30%)
Jul 27, 2023 12.13 12.61 11.99 12.26 2,007,075 +0.39(+3.28%)
Jul 26, 2023 11.68 11.92 11.68 11.87 309,680 +0.17(+1.45%)
Jul 25, 2023 11.65 11.71 11.55 11.70 292,218 +0.03(+0.26%)
Jul 24, 2023 11.73 11.75 11.60 11.67 334,050 -0.08(-0.68%)
Jul 21, 2023 11.71 11.85 11.64 11.75 420,954 +0.13(+1.12%)
Jul 20, 2023 11.83 11.87 11.57 11.62 302,943 -0.20(-1.69%)
Jul 19, 2023 11.95 12.03 11.71 11.82 395,836 -0.15(-1.25%)
Jul 18, 2023 11.85 11.98 11.83 11.97 341,074 +0.06(+0.50%)
Jul 17, 2023 11.42 12.00 11.41 11.91 635,459 +0.59(+5.20%)
Jul 14, 2023 11.72 11.72 11.23 11.32 429,308 -0.36(-3.07%)
Jul 13, 2023 12.00 12.00 11.66 11.68 369,640 -0.21(-1.76%)
Jul 12, 2023 12.07 12.14 11.87 11.89 324,861 -0.07(-0.58%)
Jul 11, 2023 12.05 12.09 11.93 11.96 804,134 -0.04(-0.33%)
Jul 10, 2023 11.68 12.08 11.68 12.00 700,036 +0.28(+2.38%)
Jul 07, 2023 11.57 11.76 11.51 11.72 447,265 +0.15(+1.29%)
Jul 06, 2023 11.73 11.79 11.51 11.57 612,064 -0.20(-1.70%)
Jul 05, 2023 12.00 12.00 11.69 11.77 651,014 -0.28(-2.32%)
Jul 03, 2023 11.95 12.13 11.95 12.05 362,870 -0.02(-0.16%)
Jun 30, 2023 11.82 12.12 11.70 12.07 1,464,739 +0.30(+2.54%)
Jun 29, 2023 11.28 11.87 11.23 11.77 729,577 +0.49(+4.33%)
Jun 28, 2023 11.20 11.36 11.07 11.28 566,165 +0.07(+0.62%)
Jun 27, 2023 11.11 11.26 10.94 11.21 513,110 +0.17(+1.54%)
Jun 26, 2023 11.03 11.17 10.79 11.04 637,382 -0.16(-1.42%)
Jun 23, 2023 11.39 11.47 11.16 11.20 1,731,989 -0.27(-2.35%)
Jun 22, 2023 11.52 11.81 11.29 11.47 917,487 -0.08(-0.69%)
Jun 21, 2023 11.77 11.77 11.19 11.55 1,322,552 +0.31(+2.75%)
Jun 20, 2023 11.28 11.41 11.09 11.24 736,234 -0.08(-0.70%)
Jun 16, 2023 11.52 11.60 11.20 11.32 1,118,627 -0.02(-0.18%)
Jun 15, 2023 11.81 11.22 11.34 957,777 -0.74(-6.11%)
May 08, 2023 12.28 12.30 11.64 12.08 591,561 -0.20(-1.62%)
May 05, 2023 12.40 12.52 12.19 12.28 349,224 +0.04(+0.33%)
May 04, 2023 12.42 12.83 12.23 12.24 658,782 -0.18(-1.45%)
May 03, 2023 12.87 12.97 12.24 12.42 952,016 -0.23(-1.81%)
May 02, 2023 12.72 12.77 12.51 12.65 474,222 -0.08(-0.63%)
May 01, 2023 11.93 12.96 11.93 12.73 1,971,678 +0.76(+6.33%)
Apr 28, 2023 11.82 12.07 11.78 11.97 479,980 +0.12(+1.01%)
Apr 27, 2023 11.72 11.86 11.64 11.85 255,604 +0.14(+1.19%)
Apr 26, 2023 11.67 11.74 11.61 11.71 218,483 -0.02(-0.17%)
Apr 25, 2023 11.91 11.91 11.60 11.73 305,865 -0.21(-1.75%)
Apr 24, 2023 11.94 12.15 11.92 11.94 289,275 +0.02(+0.17%)
Apr 21, 2023 12.01 12.01 11.76 11.92 317,490 +0.00(+0.00%)
Apr 20, 2023 12.07 12.22 11.91 11.92 501,140 -0.15(-1.28%)
Apr 19, 2023 11.66 12.09 11.66 12.07 421,710 +0.37(+3.20%)
Apr 18, 2023 11.69 11.79 11.59 11.70 378,502 +0.01(+0.09%)
Apr 17, 2023 11.85 11.92 11.61 11.69 335,504 -0.16(-1.35%)
Apr 14, 2023 12.02 12.18 11.80 11.85 335,196 -0.12(-1.04%)
Apr 13, 2023 11.97 12.09 11.84 11.97 275,839 +0.08(+0.71%)
Apr 12, 2023 12.17 12.25 11.87 11.89 304,239 -0.19(-1.57%)
Apr 11, 2023 11.97 12.21 11.93 12.08 289,644 +0.11(+0.92%)
Apr 10, 2023 11.57 11.98 11.55 11.97 384,891 +0.39(+3.36%)
Apr 06, 2023 11.78 11.83 11.54 11.58 296,687 -0.19(-1.61%)
Apr 05, 2023 12.20 12.24 11.70 11.77 396,355 -0.43(-3.52%)
Apr 04, 2023 12.08 12.24 11.95 12.20 500,872 +0.13(+1.07%)
Apr 03, 2023 11.96 12.15 11.88 12.07 398,599 +0.11(+0.92%)
Mar 31, 2023 11.90 12.11 11.84 11.96 503,933 +0.12(+1.01%)
Mar 30, 2023 11.66 11.91 11.64 11.84 303,239 +0.25(+2.15%)
Mar 29, 2023 11.49 11.62 11.35 11.59 250,966 +0.14(+1.22%)
Mar 28, 2023 11.54 11.65 11.39 11.45 291,123 -0.07(-0.61%)
Mar 27, 2023 11.52 11.58 11.43 11.52 268,067 +0.08(+0.70%)
Mar 24, 2023 11.28 11.48 11.22 11.44 284,829 +0.10(+0.88%)
Mar 23, 2023 11.50 11.59 11.22 11.34 340,613 +0.00(+0.00%)
Mar 22, 2023 11.43 11.69 11.34 11.34 398,642 -0.08(-0.70%)
Mar 21, 2023 11.35 11.61 11.24 11.42 759,811 +0.20(+1.78%)
Mar 20, 2023 11.08 11.36 11.06 11.22 350,988 +0.10(+0.90%)
Mar 17, 2023 11.25 11.51 11.06 11.12 983,652 -0.21(-1.85%)
Mar 16, 2023 11.16 11.54 11.07 11.33 850,732 +0.05(+0.44%)
Mar 15, 2023 11.33 11.38 10.97 11.28 556,400 -0.19(-1.65%)
Mar 14, 2023 11.51 11.66 11.00 11.47 1,089,040 +0.05(+0.44%)
Mar 13, 2023 10.44 12.04 10.41 11.42 1,765,608 +0.71(+6.61%)
Mar 10, 2023 10.87 10.93 10.46 10.71 446,791 -0.16(-1.47%)
Mar 09, 2023 11.38 11.43 10.84 10.87 290,648 -0.51(-4.47%)
Mar 08, 2023 11.29 11.60 11.17 11.38 843,507 +0.12(+1.06%)
Mar 07, 2023 11.40 11.45 11.20 11.26 439,882 -0.12(-1.05%)
Mar 06, 2023 11.45 11.50 11.29 11.38 273,025 -0.06(-0.52%)
Mar 03, 2023 11.26 11.53 11.16 11.44 443,925 +0.25(+2.27%)
Mar 02, 2023 11.27 11.46 11.04 11.19 753,292 -0.38(-3.32%)
Mar 01, 2023 11.59 11.69 11.38 11.57 1,036,053 +0.01(+0.09%)
Feb 28, 2023 11.72 11.95 11.50 11.56 583,036 -0.11(-0.94%)
Feb 27, 2023 12.44 12.60 11.24 11.67 1,553,828 -0.63(-5.11%)
Feb 24, 2023 11.71 12.74 11.60 12.30 2,632,385 +0.71(+6.11%)
Feb 23, 2023 10.76 11.81 10.74 11.59 1,978,514 +0.95(+8.90%)
Feb 22, 2023 10.87 11.02 10.26 10.64 513,134 -0.04(-0.37%)
Feb 21, 2023 10.82 10.91 10.65 10.68 992,411 -0.17(-1.56%)
Feb 17, 2023 10.89 10.93 10.77 10.85 627,521 +0.00(+0.00%)
Feb 16, 2023 11.03 11.05 10.80 10.85 400,652 -0.19(-1.72%)
Feb 15, 2023 10.92 11.05 10.87 11.04 441,247 +0.10(+0.91%)
Feb 14, 2023 10.99 11.04 10.86 10.94 357,528 -0.06(-0.54%)
Feb 13, 2023 10.77 11.23 10.71 11.00 314,240 +0.24(+2.22%)
Feb 10, 2023 10.79 10.90 10.55 10.76 392,807 -0.12(-1.10%)
Feb 09, 2023 11.47 11.52 10.39 10.88 539,626 -0.45(-3.96%)
Feb 08, 2023 10.94 11.49 10.78 11.33 887,453 +0.35(+3.18%)
Feb 07, 2023 10.98 11.05 10.87 10.98 769,670 +0.07(+0.64%)
Feb 06, 2023 10.59 10.92 10.54 10.91 589,379 +0.32(+3.01%)
Feb 03, 2023 10.48 10.63 10.40 10.59 648,341 +0.06(+0.57%)
Feb 02, 2023 10.54 10.71 10.49 10.53 441,500 -0.01(-0.09%)
Feb 01, 2023 10.48 10.63 10.42 10.54 550,030 +0.06(+0.57%)
Jan 31, 2023 10.16 10.49 10.16 10.48 374,518 +0.36(+3.55%)
Jan 30, 2023 10.17 10.24 10.05 10.12 371,898 -0.13(-1.26%)
Jan 27, 2023 10.34 10.49 10.23 10.25 312,327 -0.17(-1.63%)
Jan 26, 2023 10.36 10.51 10.25 10.42 258,322 +0.06(+0.58%)
Jan 25, 2023 10.05 10.40 10.02 10.36 294,371 +0.23(+2.26%)
Jan 24, 2023 10.43 10.43 10.07 10.13 560,910 -0.30(-2.87%)
Jan 23, 2023 10.57 10.64 10.39 10.43 418,914 -0.13(-1.23%)
Jan 20, 2023 10.72 10.72 10.53 10.56 331,698 -0.01(-0.09%)
Jan 19, 2023 10.62 10.62 10.39 10.57 414,429 -0.07(-0.66%)
Jan 18, 2023 10.87 10.91 10.60 10.64 319,466 -0.14(-1.29%)
Jan 17, 2023 10.78 10.88 10.62 10.78 285,112 +0.04(+0.37%)
Jan 13, 2023 10.70 10.87 10.66 10.74 415,725 +0.04(+0.37%)
Jan 12, 2023 10.22 10.80 10.12 10.70 867,306 +0.58(+5.71%)
Jan 11, 2023 9.944 10.21 9.744 10.12 446,584 +0.18(+1.81%)
Jan 10, 2023 9.674 10.00 9.674 9.944 512,350 +0.28(+2.89%)
Jan 09, 2023 9.236 9.814 9.223 9.664 521,734 +0.57(+6.25%)
Jan 06, 2023 9.106 9.345 9.036 9.096 320,897 +0.04(+0.44%)
Jan 05, 2023 9.076 9.176 9.031 9.056 250,216 -0.03(-0.33%)
Jan 04, 2023 9.176 9.535 8.936 9.086 296,901 -0.07(-0.76%)
Jan 03, 2023 9.365 9.684 9.096 9.156 476,083 -0.15(-1.61%)
Dec 30, 2022 9.126 9.325 9.126 9.305 154,915 +0.15(+1.63%)
Dec 29, 2022 8.976 9.166 8.976 9.156 170,123 +0.10(+1.10%)
Dec 28, 2022 9.176 9.266 9.031 9.056 216,622 -0.11(-1.20%)
Dec 27, 2022 9.435 9.435 9.106 9.166 330,861 -0.26(-2.75%)
Dec 23, 2022 9.654 9.654 9.405 9.425 453,498 -0.14(-1.46%)
Dec 22, 2022 9.934 9.934 9.555 9.565 353,991 -0.44(-4.39%)
Dec 21, 2022 10.01 10.08 9.934 10.00 215,101 +0.09(+0.91%)
Dec 20, 2022 9.954 10.03 9.859 9.914 177,968 -0.04(-0.40%)
Dec 19, 2022 9.984 10.02 9.774 9.954 195,267 -0.03(-0.30%)
Dec 16, 2022 9.954 10.19 9.701 9.984 299,202 +0.06(+0.60%)
Dec 15, 2022 9.934 10.10 9.824 9.924 228,711 -0.15(-1.49%)
Dec 14, 2022 10.63 10.65 9.994 10.07 420,852 -0.20(-1.94%)
Dec 13, 2022 10.51 10.60 10.26 10.27 394,961 -0.06(-0.58%)
Dec 12, 2022 10.33 10.41 10.28 10.33 176,071 -0.05(-0.48%)
Dec 09, 2022 10.40 10.54 10.33 10.38 187,366 -0.05(-0.48%)
Dec 08, 2022 10.42 10.56 10.35 10.43 298,054 +0.10(+0.96%)
Dec 07, 2022 10.22 10.36 10.22 10.33 209,125 +0.06(+0.58%)
Dec 06, 2022 10.24 10.38 10.10 10.27 225,843 +0.04(+0.39%)
Dec 05, 2022 10.16 10.30 10.11 10.23 311,798 +0.06(+0.59%)
Dec 02, 2022 9.844 10.22 9.819 10.17 265,574 +0.21(+2.10%)
Dec 01, 2022 10.00 10.11 9.954 9.964 170,515 +0.02(+0.20%)
Nov 30, 2022 9.714 9.964 9.600 9.944 596,101 +0.26(+2.68%)
Nov 29, 2022 9.764 9.794 9.635 9.684 373,850 -0.07(-0.72%)
Nov 28, 2022 10.33 10.43 9.734 9.754 572,243 -0.37(-3.65%)
Nov 25, 2022 9.964 10.15 9.834 10.12 53,719 +0.13(+1.30%)
Nov 23, 2022 10.02 10.07 9.964 9.994 121,858 -0.02(-0.20%)
Nov 22, 2022 10.10 10.10 9.914 10.01 251,687 -0.10(-0.99%)
Nov 21, 2022 10.23 10.27 10.04 10.11 161,849 -0.14(-1.36%)
Nov 18, 2022 10.39 10.39 9.884 10.25 212,913 +0.04(+0.39%)
Nov 17, 2022 10.12 10.27 10.07 10.21 139,713 +0.02(+0.20%)
Nov 16, 2022 10.10 10.21 9.994 10.19 190,672 -0.01(-0.10%)
Nov 15, 2022 10.29 10.41 10.17 10.20 308,027 +0.02(+0.20%)
Nov 14, 2022 10.16 10.36 10.14 10.18 303,930 -0.01(-0.10%)
Nov 11, 2022 10.31 10.46 10.10 10.19 393,128 -0.08(-0.78%)
Nov 10, 2022 10.16 10.41 9.904 10.27 393,431 +0.17(+1.68%)
Nov 09, 2022 10.15 10.21 10.00 10.10 501,214 -0.14(-1.36%)
Nov 08, 2022 9.914 10.31 9.824 10.24 578,800 +0.37(+3.74%)
Nov 07, 2022 9.774 9.914 9.724 9.874 713,683 +0.13(+1.33%)
Nov 04, 2022 9.475 9.744 9.241 9.744 1,056,642 +0.37(+3.94%)
Nov 03, 2022 9.206 9.475 9.166 9.375 662,119 +0.22(+2.40%)
Nov 02, 2022 9.475 9.156 748,167 +0.21(+2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.