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

Onespaworld Holdings Ltd (NQ: OSW )

15.23 +0.23 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 31, 2021 10.04 10.17 9.990 10.02 108,265 -0.10(-0.99%)
Dec 30, 2021 10.13 10.28 10.10 10.12 108,834 -0.04(-0.39%)
Dec 29, 2021 10.25 10.37 10.06 10.16 150,244 -0.07(-0.68%)
Dec 28, 2021 10.24 10.52 10.20 10.23 154,245 -0.10(-0.97%)
Dec 27, 2021 9.920 10.35 9.885 10.33 168,257 +0.21(+2.08%)
Dec 23, 2021 9.790 10.18 9.770 10.12 219,839 +0.42(+4.33%)
Dec 22, 2021 9.540 9.800 9.370 9.700 199,037 +0.16(+1.68%)
Dec 21, 2021 9.120 9.740 9.120 9.540 334,660 +0.62(+6.95%)
Dec 20, 2021 8.670 9.010 8.400 8.920 456,353 -0.05(-0.56%)
Dec 17, 2021 9.180 9.300 8.830 8.970 390,389 -0.17(-1.86%)
Dec 16, 2021 9.560 9.660 9.060 9.140 312,335 -0.32(-3.38%)
Dec 15, 2021 9.760 9.800 9.250 9.460 213,480 -0.34(-3.47%)
Dec 14, 2021 9.730 10.09 9.730 9.800 175,043 +0.00(+0.00%)
Dec 13, 2021 9.970 10.22 9.590 9.800 202,867 -0.47(-4.58%)
Dec 10, 2021 10.54 10.63 10.16 10.27 557,060 -0.11(-1.06%)
Dec 09, 2021 10.77 10.99 10.33 10.38 370,062 -0.59(-5.38%)
Dec 08, 2021 10.23 11.12 10.13 10.97 319,311 +0.80(+7.87%)
Dec 07, 2021 10.21 10.49 10.12 10.17 502,536 +0.16(+1.60%)
Dec 06, 2021 9.350 10.15 9.100 10.01 279,970 +0.85(+9.28%)
Dec 03, 2021 9.480 9.540 9.060 9.160 203,450 -0.29(-3.07%)
Dec 02, 2021 8.880 9.480 8.770 9.450 440,669 +0.67(+7.63%)
Dec 01, 2021 9.750 9.880 8.675 8.780 404,044 -0.65(-6.89%)
Nov 30, 2021 9.670 9.690 8.880 9.430 561,132 -0.36(-3.68%)
Nov 29, 2021 10.10 10.10 9.490 9.790 837,436 +0.35(+3.71%)
Nov 26, 2021 10.18 10.35 9.400 9.440 565,196 -1.17(-11.03%)
Nov 24, 2021 10.95 10.96 10.53 10.61 349,813 -0.41(-3.72%)
Nov 23, 2021 11.20 11.38 10.97 11.02 280,365 -0.18(-1.61%)
Nov 22, 2021 11.07 11.32 10.96 11.20 180,270 +0.16(+1.45%)
Nov 19, 2021 10.73 11.06 10.73 11.04 253,940 +0.17(+1.56%)
Nov 18, 2021 11.04 10.87 10.78 10.87 223,343 -0.14(-1.27%)
Nov 17, 2021 11.29 11.36 10.78 11.01 357,729 -0.35(-3.08%)
Nov 16, 2021 12.21 12.21 11.31 11.36 481,276 -0.93(-7.57%)
Nov 15, 2021 12.50 12.50 12.22 12.29 166,762 -0.19(-1.52%)
Nov 12, 2021 12.29 12.50 12.19 12.48 288,591 +0.21(+1.71%)
Nov 11, 2021 11.99 12.46 11.94 12.27 187,110 +0.28(+2.34%)
Nov 10, 2021 12.11 11.93 11.99 231,545 -0.20(-1.64%)
Nov 09, 2021 11.96 12.25 11.92 12.19 237,430 +0.15(+1.25%)
Nov 08, 2021 12.32 12.44 12.00 12.04 266,180 -0.18(-1.47%)
Nov 05, 2021 12.17 12.51 12.10 12.22 775,659 +0.30(+2.52%)
Nov 04, 2021 11.80 12.32 11.80 11.92 532,575 +0.45(+3.92%)
Nov 03, 2021 10.93 11.65 10.66 11.47 743,765 +0.77(+7.20%)
Nov 02, 2021 10.94 11.01 10.66 10.70 358,621 -0.22(-2.01%)
Nov 01, 2021 10.81 11.04 10.96 10.92 453,870 +0.12(+1.11%)
Oct 29, 2021 10.83 10.87 10.69 10.80 184,470 +0.00(+0.00%)
Oct 28, 2021 10.98 10.98 10.77 10.80 239,064 -0.14(-1.28%)
Oct 27, 2021 10.99 11.08 10.82 10.94 161,442 -0.07(-0.64%)
Oct 26, 2021 10.96 11.01 296,935 +0.08(+0.73%)
Oct 25, 2021 11.13 11.13 10.84 10.93 147,134 -0.18(-1.62%)
Oct 22, 2021 11.12 11.16 11.00 11.11 113,695 -0.08(-0.71%)
Oct 21, 2021 11.16 11.36 11.09 11.19 1,292,232 +0.06(+0.54%)
Oct 20, 2021 11.12 11.18 10.97 11.13 98,730 -0.04(-0.36%)
Oct 19, 2021 11.35 11.45 11.17 11.17 295,118 -0.05(-0.45%)
Oct 18, 2021 11.03 11.27 10.97 11.22 103,955 +0.12(+1.08%)
Oct 15, 2021 11.14 11.39 11.02 11.10 324,647 +0.09(+0.82%)
Oct 14, 2021 10.81 11.02 10.69 11.01 120,418 +0.31(+2.90%)
Oct 13, 2021 10.85 10.88 10.68 10.70 112,295 -0.12(-1.11%)
Oct 12, 2021 10.69 10.90 10.69 10.82 97,095 +0.10(+0.93%)
Oct 11, 2021 10.73 10.78 10.65 10.72 93,791 +0.03(+0.28%)
Oct 08, 2021 10.81 10.93 10.62 10.69 88,979 -0.10(-0.93%)
Oct 07, 2021 10.52 10.92 10.50 10.79 172,255 +0.37(+3.55%)
Oct 06, 2021 10.32 10.54 10.19 10.42 118,252 -0.09(-0.86%)
Oct 05, 2021 10.70 10.74 10.38 10.51 122,180 -0.19(-1.78%)
Oct 04, 2021 10.27 10.78 10.14 10.70 250,060 +0.34(+3.28%)
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.