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

Onespaworld Holdings Ltd (NQ: OSW )

14.30 +1.58 (+12.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2021 10.47 10.90 10.43 10.65 229,400 +0.12(+1.19%)
Apr 29, 2021 10.39 10.56 10.16 10.53 192,296 +0.26(+2.53%)
Apr 28, 2021 10.22 10.36 10.11 10.27 121,622 +0.00(+0.00%)
Apr 27, 2021 10.40 10.54 10.21 10.27 178,946 -0.03(-0.29%)
Apr 26, 2021 10.37 10.53 10.22 10.30 146,624 +0.05(+0.49%)
Apr 23, 2021 10.54 10.66 10.20 10.25 170,100 -0.21(-2.01%)
Apr 22, 2021 10.65 10.94 10.44 10.46 259,159 -0.14(-1.32%)
Apr 21, 2021 10.18 10.64 10.05 10.60 165,729 +0.41(+4.02%)
Apr 20, 2021 10.80 10.80 10.03 10.19 424,522 -0.67(-6.17%)
Apr 19, 2021 10.65 10.94 10.59 10.86 338,752 +0.29(+2.74%)
Apr 16, 2021 11.00 11.01 10.50 10.57 274,400 -0.40(-3.65%)
Apr 15, 2021 11.16 11.20 10.91 10.97 146,462 -0.06(-0.54%)
Apr 14, 2021 11.20 11.33 10.89 11.03 145,500 -0.19(-1.69%)
Apr 13, 2021 11.32 11.32 10.96 11.22 260,842 -0.13(-1.15%)
Apr 12, 2021 11.45 11.48 11.01 11.35 245,475 -0.10(-0.87%)
Apr 09, 2021 11.41 11.63 11.14 11.45 123,400 +0.12(+1.06%)
Apr 08, 2021 11.26 11.43 10.98 11.33 178,398 +0.14(+1.25%)
Apr 07, 2021 11.57 11.57 11.17 11.19 233,591 -0.29(-2.53%)
Apr 06, 2021 11.46 11.63 11.38 11.48 288,804 +0.02(+0.17%)
Apr 05, 2021 11.47 11.56 11.26 11.46 252,974 +0.18(+1.60%)
Apr 01, 2021 10.67 11.55 10.67 11.28 423,200 +0.63(+5.92%)
Mar 31, 2021 10.31 10.75 10.12 10.65 222,012 +0.46(+4.51%)
Mar 30, 2021 9.820 10.34 9.740 10.19 237,536 +0.35(+3.56%)
Mar 29, 2021 9.990 10.19 9.690 9.840 307,676 -0.26(-2.57%)
Mar 26, 2021 9.810 10.13 9.650 10.10 267,000 +0.36(+3.70%)
Mar 25, 2021 9.830 10.05 9.390 9.740 748,990 -0.18(-1.81%)
Mar 24, 2021 10.58 10.78 9.920 9.920 675,358 -0.59(-5.61%)
Mar 23, 2021 10.70 10.70 10.43 10.51 557,323 -0.25(-2.32%)
Mar 22, 2021 10.99 11.05 10.73 10.76 339,404 -0.24(-2.18%)
Mar 19, 2021 10.83 11.08 10.56 11.00 1,123,700 +0.24(+2.23%)
Mar 18, 2021 11.22 11.34 10.70 10.76 388,796 -0.48(-4.27%)
Mar 17, 2021 11.01 11.30 10.83 11.24 449,127 +0.11(+0.99%)
Mar 16, 2021 11.28 11.49 10.82 11.13 572,986 -0.22(-1.94%)
Mar 15, 2021 11.42 11.51 11.20 11.35 880,851 -0.02(-0.18%)
Mar 12, 2021 11.32 11.49 11.13 11.37 478,600 +0.17(+1.52%)
Mar 11, 2021 11.24 11.50 10.94 11.20 426,709 +0.16(+1.45%)
Mar 10, 2021 11.13 11.51 10.98 11.04 448,969 -0.05(-0.45%)
Mar 09, 2021 11.36 11.36 11.03 11.09 240,338 -0.05(-0.45%)
Mar 08, 2021 11.29 11.41 11.01 11.14 713,447 +0.04(+0.36%)
Mar 05, 2021 11.38 11.53 9.700 11.10 1,522,000 -0.34(-2.97%)
Mar 04, 2021 11.99 12.01 11.28 11.44 625,657 -0.45(-3.78%)
Mar 03, 2021 11.26 12.03 11.26 11.89 732,649 +0.39(+3.39%)
Mar 02, 2021 11.39 11.81 11.25 11.50 300,698 +0.10(+0.88%)
Mar 01, 2021 11.24 11.54 11.05 11.40 435,133 +0.49(+4.49%)
Feb 26, 2021 11.26 11.47 10.74 10.91 627,900 -0.33(-2.94%)
Feb 25, 2021 11.43 11.55 10.91 11.24 351,965 -0.17(-1.49%)
Feb 24, 2021 11.02 11.72 10.64 11.41 1,094,973 +0.41(+3.73%)
Feb 23, 2021 10.99 11.15 10.59 11.00 922,888 +0.13(+1.20%)
Feb 22, 2021 9.970 11.17 9.950 10.87 1,578,045 +0.84(+8.37%)
Feb 19, 2021 9.310 10.12 9.170 10.03 325,600 +0.71(+7.62%)
Feb 18, 2021 9.020 9.420 8.920 9.320 271,338 +0.24(+2.64%)
Feb 17, 2021 9.300 9.510 9.080 9.080 314,658 -0.38(-4.02%)
Feb 16, 2021 9.095 9.649 8.910 9.460 555,420 +0.62(+7.01%)
Feb 12, 2021 9.030 9.145 8.800 8.840 263,100 -0.29(-3.18%)
Feb 11, 2021 9.550 9.590 9.090 9.130 425,376 -0.32(-3.39%)
Feb 10, 2021 9.540 9.600 9.240 9.450 309,413 +0.07(+0.75%)
Feb 09, 2021 9.970 9.970 9.320 9.380 450,282 -0.62(-6.20%)
Feb 08, 2021 10.78 10.78 9.730 10.00 612,847 -0.14(-1.43%)
Feb 05, 2021 9.800 10.28 9.610 10.14 408,200 +0.39(+4.05%)
Feb 04, 2021 9.580 9.890 9.420 9.750 170,631 +0.12(+1.25%)
Feb 03, 2021 9.850 10.02 9.380 9.630 360,828 -0.22(-2.23%)
Feb 02, 2021 9.890 10.26 9.790 9.850 624,751 +0.08(+0.82%)
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.