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

Onespaworld Holdings Ltd (NQ: OSW )

14.82 +0.04 (+0.27%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 15, 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 (%)
Jul 30, 2021 9.810 10.07 9.800 9.880 371,311 +0.00(+0.00%)
Jul 29, 2021 9.820 10.04 9.785 9.880 335,000 +0.23(+2.38%)
Jul 28, 2021 9.400 9.750 9.190 9.650 559,605 +0.31(+3.32%)
Jul 27, 2021 9.700 9.715 9.240 9.340 640,027 -0.42(-4.30%)
Jul 26, 2021 9.730 9.950 9.560 9.760 403,062 +0.05(+0.51%)
Jul 23, 2021 9.840 10.12 9.600 9.710 348,137 -0.03(-0.31%)
Jul 22, 2021 10.04 10.05 9.635 9.740 596,435 -0.28(-2.79%)
Jul 21, 2021 9.270 10.09 9.230 10.02 874,230 +0.88(+9.63%)
Jul 20, 2021 8.940 9.230 8.600 9.140 1,088,882 +0.21(+2.35%)
Jul 19, 2021 9.340 9.470 8.725 8.930 2,836,649 -0.71(-7.37%)
Jul 16, 2021 9.760 9.850 9.520 9.640 1,150,911 -0.01(-0.10%)
Jul 15, 2021 9.600 9.750 9.440 9.650 857,622 +0.01(+0.10%)
Jul 14, 2021 9.550 9.790 9.528 9.640 252,866 +0.10(+1.05%)
Jul 13, 2021 9.510 9.600 9.390 9.540 315,395 +0.04(+0.42%)
Jul 12, 2021 9.480 9.520 9.280 9.500 475,672 +0.00(+0.00%)
Jul 09, 2021 9.500 9.570 9.315 9.500 339,035 +0.19(+2.04%)
Jul 08, 2021 9.080 9.365 8.800 9.310 466,355 +0.12(+1.31%)
Jul 07, 2021 9.510 9.730 9.150 9.190 317,162 -0.26(-2.75%)
Jul 06, 2021 9.750 9.840 9.400 9.450 243,362 -0.18(-1.87%)
Jul 02, 2021 9.900 10.00 9.580 9.630 202,454 -0.31(-3.12%)
Jul 01, 2021 9.680 9.980 9.600 9.940 460,645 +0.25(+2.58%)
Jun 30, 2021 9.390 9.740 9.270 9.690 818,674 +0.30(+3.19%)
Jun 29, 2021 9.800 9.800 9.340 9.390 914,644 -0.37(-3.79%)
Jun 28, 2021 10.26 10.30 9.560 9.760 715,870 -0.55(-5.33%)
Jun 25, 2021 10.66 10.69 10.30 10.31 2,249,153 -0.18(-1.72%)
Jun 24, 2021 10.11 11.08 10.10 10.49 3,213,082 +0.29(+2.84%)
Jun 23, 2021 10.04 10.77 10.00 10.20 1,334,029 -1.01(-9.01%)
Jun 22, 2021 11.25 11.30 10.89 11.21 356,865 -0.05(-0.44%)
Jun 21, 2021 11.27 11.46 10.91 11.26 189,646 +0.08(+0.72%)
Jun 18, 2021 11.21 11.46 11.14 11.18 401,639 -0.26(-2.27%)
Jun 17, 2021 11.68 11.82 11.27 11.44 150,379 -0.26(-2.22%)
Jun 16, 2021 11.73 11.96 11.58 11.70 173,848 -0.05(-0.43%)
Jun 15, 2021 11.91 12.06 11.61 11.75 199,766 -0.12(-1.01%)
Jun 14, 2021 11.31 11.94 11.31 11.87 311,538 +0.60(+5.32%)
Jun 11, 2021 11.26 11.40 11.02 11.27 371,504 -0.23(-2.00%)
Jun 10, 2021 12.36 12.45 11.49 11.50 206,557 -0.75(-6.12%)
Jun 09, 2021 12.46 12.48 12.03 12.25 216,196 -0.14(-1.13%)
Jun 08, 2021 12.40 12.52 12.30 12.39 270,775 +0.00(+0.00%)
Jun 07, 2021 11.99 12.50 11.96 12.39 444,970 +0.47(+3.94%)
Jun 04, 2021 11.90 12.02 11.70 11.92 189,711 +0.09(+0.76%)
Jun 03, 2021 11.69 11.89 11.53 11.83 218,748 -0.01(-0.08%)
Jun 02, 2021 11.62 11.96 11.54 11.84 220,470 +0.33(+2.87%)
Jun 01, 2021 11.34 11.63 11.16 11.51 606,005 +0.30(+2.68%)
May 28, 2021 11.13 11.39 11.12 11.21 148,560 +0.11(+0.99%)
May 27, 2021 11.13 11.28 10.97 11.10 472,269 +0.10(+0.91%)
May 26, 2021 10.74 11.11 10.74 11.00 174,447 +0.26(+2.42%)
May 25, 2021 10.95 11.12 10.73 10.74 180,976 -0.12(-1.10%)
May 24, 2021 10.99 11.06 10.74 10.86 163,993 -0.09(-0.82%)
May 21, 2021 11.05 11.14 10.84 10.95 226,025 +0.04(+0.37%)
May 20, 2021 10.64 10.95 10.49 10.91 119,037 +0.27(+2.54%)
May 19, 2021 10.72 10.78 10.37 10.64 225,865 -0.26(-2.39%)
May 18, 2021 10.96 11.20 10.88 10.90 398,004 -0.05(-0.46%)
May 17, 2021 10.29 11.02 10.28 10.95 358,932 +0.51(+4.89%)
May 14, 2021 10.28 10.63 10.20 10.44 349,789 +0.26(+2.55%)
May 13, 2021 9.290 10.29 9.120 10.18 433,741 +0.73(+7.72%)
May 12, 2021 9.770 9.990 9.380 9.450 531,071 -0.65(-6.44%)
May 11, 2021 10.25 10.50 9.880 10.10 887,270 -0.31(-2.98%)
May 10, 2021 10.40 10.65 10.30 10.41 483,803 -0.12(-1.14%)
May 07, 2021 10.52 10.94 10.46 10.53 216,619 -0.02(-0.19%)
May 06, 2021 10.87 10.87 10.22 10.55 775,643 -0.34(-3.12%)
May 05, 2021 10.86 11.22 10.72 10.89 508,350 +0.12(+1.11%)
May 04, 2021 10.88 10.90 10.40 10.77 216,658 -0.11(-1.01%)
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.