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

Onespaworld Holdings Ltd (NQ: OSW )

14.87 +0.09 (+0.61%)
Streaming Delayed Price Updated: 3:36 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 (%)
Aug 31, 2022 8.930 9.070 8.810 8.810 183,802 -0.12(-1.34%)
Aug 30, 2022 9.000 9.040 8.880 8.930 149,569 +0.00(+0.00%)
Aug 29, 2022 8.920 9.070 8.880 8.930 202,573 -0.06(-0.67%)
Aug 26, 2022 9.270 9.310 8.980 8.990 189,002 -0.27(-2.92%)
Aug 25, 2022 9.150 9.390 9.140 9.260 154,415 +0.12(+1.31%)
Aug 24, 2022 9.110 9.230 9.040 9.140 146,132 +0.02(+0.22%)
Aug 23, 2022 9.020 9.220 9.010 9.120 274,749 +0.07(+0.77%)
Aug 22, 2022 9.270 9.330 9.000 9.050 299,019 -0.36(-3.83%)
Aug 19, 2022 9.370 9.580 9.280 9.410 334,346 -0.05(-0.53%)
Aug 18, 2022 9.230 9.500 9.210 9.460 557,902 +0.21(+2.27%)
Aug 17, 2022 9.400 9.540 9.235 9.250 196,109 -0.32(-3.34%)
Aug 16, 2022 9.560 9.675 9.380 9.570 210,048 -0.06(-0.62%)
Aug 15, 2022 9.360 9.640 9.310 9.630 645,178 +0.19(+2.01%)
Aug 12, 2022 9.290 9.500 9.092 9.440 363,554 +0.21(+2.28%)
Aug 11, 2022 9.200 9.275 9.080 9.230 412,055 +0.14(+1.54%)
Aug 10, 2022 8.890 9.180 8.800 9.090 474,901 +0.34(+3.89%)
Aug 09, 2022 8.870 8.920 8.670 8.750 277,450 -0.18(-2.02%)
Aug 08, 2022 8.720 9.030 8.670 8.930 439,732 +0.27(+3.12%)
Aug 05, 2022 8.640 8.840 8.350 8.660 675,821 +0.01(+0.12%)
Aug 04, 2022 8.660 8.785 8.510 8.650 2,541,511 +0.00(+0.00%)
Aug 03, 2022 7.760 8.690 7.640 8.650 565,707 +1.01(+13.22%)
Aug 02, 2022 7.310 7.665 7.270 7.640 243,393 +0.30(+4.09%)
Aug 01, 2022 7.150 7.435 7.020 7.340 380,671 +0.13(+1.80%)
Jul 29, 2022 7.300 7.300 7.160 7.210 859,109 -0.11(-1.50%)
Jul 28, 2022 7.140 7.360 7.010 7.320 483,643 +0.18(+2.52%)
Jul 27, 2022 7.040 7.200 7.000 7.140 330,451 +0.14(+2.00%)
Jul 26, 2022 7.180 7.180 6.980 7.000 145,578 -0.18(-2.51%)
Jul 25, 2022 7.010 7.240 6.950 7.180 312,815 +0.18(+2.57%)
Jul 22, 2022 7.150 7.200 6.970 7.000 279,644 -0.10(-1.41%)
Jul 21, 2022 7.140 7.170 6.950 7.100 572,706 -0.10(-1.39%)
Jul 20, 2022 7.080 7.400 7.000 7.200 535,157 +0.07(+0.98%)
Jul 19, 2022 6.980 7.170 6.980 7.130 816,958 +0.26(+3.78%)
Jul 18, 2022 6.970 7.170 6.830 6.870 451,092 +0.01(+0.15%)
Jul 15, 2022 7.030 7.030 6.800 6.860 488,563 -0.02(-0.29%)
Jul 14, 2022 6.840 7.035 6.810 6.880 321,250 -0.08(-1.15%)
Jul 13, 2022 6.940 7.020 6.850 6.960 571,288 -0.07(-1.00%)
Jul 12, 2022 7.000 7.170 6.990 7.030 670,282 +0.03(+0.43%)
Jul 11, 2022 7.140 7.220 6.990 7.000 553,172 -0.23(-3.18%)
Jul 08, 2022 7.110 7.320 6.990 7.230 968,822 +0.10(+1.40%)
Jul 07, 2022 6.950 7.170 6.830 7.130 489,401 +0.23(+3.33%)
Jul 06, 2022 6.980 7.000 6.800 6.900 361,324 -0.04(-0.58%)
Jul 05, 2022 7.020 7.115 6.880 6.940 414,034 -0.22(-3.07%)
Jul 01, 2022 7.080 7.200 7.020 7.160 160,549 -0.01(-0.14%)
Jun 30, 2022 7.030 7.190 6.860 7.170 480,411 +0.08(+1.13%)
Jun 29, 2022 7.420 7.650 7.010 7.090 280,225 -0.34(-4.58%)
Jun 28, 2022 7.460 7.680 7.400 7.430 760,496 +0.03(+0.41%)
Jun 27, 2022 7.380 7.570 7.310 7.400 588,779 +0.10(+1.37%)
Jun 24, 2022 7.470 7.620 7.290 7.300 2,283,503 -0.15(-2.01%)
Jun 23, 2022 7.510 7.940 7.295 7.450 616,403 -0.06(-0.80%)
Jun 22, 2022 7.760 7.930 7.460 7.510 244,625 -0.38(-4.82%)
Jun 21, 2022 8.350 8.420 7.860 7.890 277,267 -0.35(-4.25%)
Jun 17, 2022 8.020 8.420 7.965 8.240 499,510 +0.33(+4.17%)
Jun 16, 2022 8.270 8.290 7.860 7.910 474,871 -0.58(-6.83%)
Jun 15, 2022 8.130 8.620 7.970 8.490 448,742 +0.49(+6.13%)
Jun 14, 2022 8.010 8.120 7.890 8.000 402,189 -0.01(-0.12%)
Jun 13, 2022 8.410 8.600 7.985 8.010 507,516 -0.65(-7.51%)
Jun 10, 2022 8.750 8.890 8.570 8.660 184,418 -0.12(-1.37%)
Jun 09, 2022 9.030 9.300 8.760 8.780 158,518 -0.32(-3.52%)
Jun 08, 2022 9.140 9.290 9.060 9.100 159,264 -0.16(-1.73%)
Jun 07, 2022 9.010 9.300 8.960 9.260 265,345 +0.17(+1.87%)
Jun 06, 2022 9.360 9.690 9.060 9.090 341,337 -0.49(-5.11%)
Jun 03, 2022 9.360 9.590 9.290 9.580 228,561 +0.09(+0.95%)
Jun 02, 2022 9.190 9.495 9.181 9.490 223,167 +0.33(+3.60%)
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.