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, 2020 10.14 10.14 10.14 867,665 +0.16(+1.60%)
Dec 30, 2020 9.480 10.68 9.370 9.980 867,665 +0.63(+6.74%)
Dec 29, 2020 9.810 9.825 9.260 9.350 246,461 -0.35(-3.61%)
Dec 28, 2020 9.130 9.840 9.030 9.700 306,389 +0.67(+7.42%)
Dec 24, 2020 9.230 9.347 8.900 9.030 102,600 -0.24(-2.59%)
Dec 23, 2020 9.060 9.705 8.960 9.270 367,961 +0.18(+1.98%)
Dec 22, 2020 8.860 9.130 8.740 9.090 388,776 +0.33(+3.77%)
Dec 21, 2020 8.720 9.030 8.442 8.760 609,185 -0.63(-6.71%)
Dec 18, 2020 8.940 9.530 8.813 9.390 1,090,400 +0.49(+5.51%)
Dec 17, 2020 8.510 8.940 8.320 8.900 286,243 +0.42(+4.95%)
Dec 16, 2020 8.430 8.580 8.340 8.480 301,662 +0.07(+0.83%)
Dec 15, 2020 8.500 8.730 8.160 8.410 516,548 +0.08(+0.96%)
Dec 14, 2020 8.930 9.010 8.320 8.330 445,981 -0.44(-5.02%)
Dec 11, 2020 8.610 8.860 8.370 8.770 259,500 +0.10(+1.15%)
Dec 10, 2020 8.550 8.770 8.260 8.670 256,222 +0.07(+0.81%)
Dec 09, 2020 8.990 9.090 8.460 8.600 438,650 -0.30(-3.37%)
Dec 08, 2020 9.050 9.210 8.750 8.900 534,380 -0.19(-2.09%)
Dec 07, 2020 9.640 9.660 9.070 9.090 587,373 -0.70(-7.15%)
Dec 04, 2020 9.590 9.870 9.420 9.790 393,700 +0.28(+2.94%)
Dec 03, 2020 8.940 9.570 8.940 9.510 308,550 +0.58(+6.49%)
Dec 02, 2020 8.520 9.070 8.415 8.930 319,057 +0.37(+4.32%)
Dec 01, 2020 8.990 9.000 8.390 8.560 537,690 -0.28(-3.17%)
Nov 30, 2020 8.640 8.900 8.420 8.840 411,800 +0.16(+1.84%)
Nov 27, 2020 8.780 8.830 8.540 8.680 184,400 +0.05(+0.58%)
Nov 25, 2020 9.200 9.200 8.550 8.630 317,000 -0.44(-4.85%)
Nov 24, 2020 8.550 9.100 8.350 9.070 619,146 +0.80(+9.67%)
Nov 23, 2020 8.300 8.429 8.050 8.270 338,810 +0.05(+0.61%)
Nov 20, 2020 8.390 8.560 8.050 8.220 559,000 -0.26(-3.07%)
Nov 19, 2020 8.400 8.570 8.320 8.480 255,088 +0.04(+0.47%)
Nov 18, 2020 8.250 8.950 8.180 8.440 1,244,045 +0.25(+3.05%)
Nov 17, 2020 8.200 8.350 8.020 8.190 310,897 -0.06(-0.73%)
Nov 16, 2020 8.330 8.700 8.010 8.250 748,321 +0.25(+3.12%)
Nov 13, 2020 8.000 8.050 7.652 8.000 419,900 +0.06(+0.76%)
Nov 12, 2020 7.600 7.950 7.380 7.940 1,261,134 +0.35(+4.61%)
Nov 11, 2020 8.250 8.270 7.510 7.590 694,125 -0.64(-7.78%)
Nov 10, 2020 8.500 8.560 8.030 8.230 870,967 -0.27(-3.18%)
Nov 09, 2020 8.000 8.750 7.500 8.500 2,114,458 +2.16(+34.07%)
Nov 06, 2020 6.550 6.590 6.190 6.340 310,900 -0.15(-2.31%)
Nov 05, 2020 6.010 6.550 6.010 6.490 526,885 +0.48(+7.99%)
Nov 04, 2020 6.060 6.210 5.870 6.010 367,567 -0.18(-2.91%)
Nov 03, 2020 6.030 6.290 5.950 6.190 501,018 +0.23(+3.86%)
Nov 02, 2020 6.290 6.400 5.840 5.960 463,085 -0.25(-4.03%)
Oct 30, 2020 6.130 6.860 5.870 6.210 1,827,600 +0.09(+1.47%)
Oct 29, 2020 5.890 6.300 5.850 6.120 216,771 +0.18(+3.03%)
Oct 28, 2020 6.020 6.170 5.900 5.940 496,371 -0.31(-4.96%)
Oct 27, 2020 6.440 6.470 6.200 6.250 266,754 -0.17(-2.65%)
Oct 26, 2020 6.690 6.740 6.290 6.420 379,909 -0.37(-5.45%)
Oct 23, 2020 7.180 7.325 6.740 6.790 1,020,500 -0.31(-4.37%)
Oct 22, 2020 6.890 7.220 6.790 7.100 637,616 +0.22(+3.20%)
Oct 21, 2020 6.880 6.920 6.730 6.880 115,865 +0.02(+0.29%)
Oct 20, 2020 6.790 6.910 6.660 6.860 175,357 +0.11(+1.63%)
Oct 19, 2020 7.030 7.130 6.715 6.750 233,245 -0.29(-4.12%)
Oct 16, 2020 6.960 7.170 6.900 7.040 251,300 +0.07(+1.00%)
Oct 15, 2020 6.590 7.030 6.590 6.970 184,567 +0.25(+3.72%)
Oct 14, 2020 6.980 7.010 6.700 6.720 116,614 -0.27(-3.86%)
Oct 13, 2020 7.070 7.100 6.870 6.990 224,140 -0.19(-2.65%)
Oct 12, 2020 7.530 7.550 7.010 7.180 206,170 -0.36(-4.77%)
Oct 09, 2020 7.360 7.690 7.292 7.540 269,300 +0.21(+2.86%)
Oct 08, 2020 7.430 7.510 7.300 7.330 238,973 -0.03(-0.41%)
Oct 07, 2020 7.300 7.510 7.125 7.360 279,116 +0.16(+2.22%)
Oct 06, 2020 7.120 7.380 7.080 7.200 664,524 +0.09(+1.27%)
Oct 05, 2020 6.670 7.120 6.590 7.110 379,752 +0.52(+7.89%)
Oct 02, 2020 6.310 6.600 6.130 6.590 424,600 +0.12(+1.85%)
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.