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

Onespaworld Holdings Ltd (NQ: OSW )

14.88 +0.11 (+0.71%)
Streaming Delayed Price Updated: 3:54 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 (%)
May 31, 2022 9.370 9.540 9.070 9.400 444,740 -0.04(-0.42%)
May 27, 2022 9.140 9.480 8.990 9.440 211,050 +0.43(+4.77%)
May 26, 2022 9.130 9.410 8.970 9.010 1,333,824 -0.05(-0.55%)
May 25, 2022 8.810 9.140 8.750 9.060 342,654 +0.14(+1.57%)
May 24, 2022 9.190 9.190 8.710 8.920 407,663 -0.37(-3.98%)
May 23, 2022 9.470 9.470 9.020 9.290 895,466 -0.06(-0.64%)
May 20, 2022 9.510 9.560 9.100 9.350 188,268 -0.12(-1.27%)
May 19, 2022 9.280 9.690 9.200 9.470 354,886 +0.17(+1.83%)
May 18, 2022 9.560 9.610 9.190 9.300 222,557 -0.34(-3.53%)
May 17, 2022 9.260 9.760 9.189 9.640 293,538 +0.62(+6.87%)
May 16, 2022 9.250 9.350 9.000 9.020 213,804 -0.34(-3.63%)
May 13, 2022 8.980 9.480 8.950 9.360 246,141 +0.53(+6.00%)
May 12, 2022 8.830 8.960 8.660 8.830 212,699 -0.08(-0.90%)
May 11, 2022 9.150 9.480 8.880 8.910 344,949 -0.19(-2.09%)
May 10, 2022 9.040 9.528 8.824 9.100 346,404 +0.27(+3.06%)
May 09, 2022 9.380 9.460 8.800 8.830 533,438 -0.67(-7.05%)
May 06, 2022 9.520 9.880 9.480 9.500 335,513 -0.11(-1.14%)
May 05, 2022 10.10 10.13 9.500 9.610 357,518 -0.49(-4.85%)
May 04, 2022 10.44 10.44 9.500 10.10 499,145 -0.22(-2.13%)
May 03, 2022 10.19 10.36 9.910 10.32 341,878 +0.16(+1.57%)
May 02, 2022 10.11 10.29 9.920 10.16 280,155 +0.12(+1.20%)
Apr 29, 2022 9.830 10.07 9.730 10.04 286,642 +0.15(+1.52%)
Apr 28, 2022 9.940 10.38 9.430 9.890 258,492 +0.08(+0.82%)
Apr 27, 2022 9.870 10.03 9.720 9.810 272,712 -0.10(-1.01%)
Apr 26, 2022 10.11 10.11 9.820 9.910 352,176 -0.21(-2.08%)
Apr 25, 2022 10.14 10.19 9.960 10.12 224,529 -0.12(-1.17%)
Apr 22, 2022 10.36 10.46 10.21 10.24 112,284 -0.20(-1.92%)
Apr 21, 2022 10.69 10.92 10.36 10.44 427,846 -0.06(-0.57%)
Apr 20, 2022 10.64 10.64 10.40 10.50 222,685 +0.02(+0.19%)
Apr 19, 2022 10.41 10.56 10.41 10.48 163,685 +0.13(+1.26%)
Apr 18, 2022 10.47 10.55 10.13 10.35 139,691 -0.15(-1.43%)
Apr 14, 2022 10.44 10.65 10.41 10.50 345,099 +0.12(+1.16%)
Apr 13, 2022 10.46 10.53 10.35 10.38 323,380 +0.00(+0.00%)
Apr 12, 2022 10.34 10.52 10.24 10.38 155,169 +0.13(+1.27%)
Apr 11, 2022 10.21 10.49 10.04 10.25 136,814 -0.06(-0.58%)
Apr 08, 2022 10.32 10.53 10.20 10.31 659,650 +0.00(+0.00%)
Apr 07, 2022 10.15 10.33 10.04 10.31 330,467 +0.15(+1.48%)
Apr 06, 2022 10.18 10.24 9.970 10.16 209,199 -0.10(-0.97%)
Apr 05, 2022 10.03 10.46 9.900 10.26 515,351 +0.27(+2.70%)
Apr 04, 2022 10.15 10.15 9.930 9.990 159,274 -0.22(-2.15%)
Apr 01, 2022 10.19 10.31 10.05 10.21 254,622 +0.01(+0.10%)
Mar 31, 2022 10.19 10.41 10.06 10.20 447,518 -0.03(-0.29%)
Mar 30, 2022 10.49 10.52 10.21 10.23 127,313 -0.26(-2.48%)
Mar 29, 2022 10.73 10.73 10.43 10.49 185,501 +0.05(+0.48%)
Mar 28, 2022 10.31 10.49 10.17 10.44 166,299 +0.08(+0.77%)
Mar 25, 2022 10.46 10.60 10.17 10.36 190,015 +0.06(+0.58%)
Mar 24, 2022 10.17 10.33 9.940 10.30 72,845 +0.16(+1.58%)
Mar 23, 2022 10.32 10.48 10.12 10.14 115,324 -0.31(-2.97%)
Mar 22, 2022 10.45 10.66 10.32 10.45 98,827 +0.11(+1.06%)
Mar 21, 2022 10.43 10.83 10.25 10.34 100,752 -0.31(-2.91%)
Mar 18, 2022 10.52 10.85 10.44 10.65 820,358 +0.15(+1.43%)
Mar 17, 2022 10.22 10.54 10.21 10.50 277,298 +0.20(+1.94%)
Mar 16, 2022 9.970 10.44 9.910 10.30 436,306 +0.40(+4.04%)
Mar 15, 2022 9.670 9.900 9.460 9.900 150,532 +0.34(+3.56%)
Mar 14, 2022 9.790 9.820 9.490 9.560 271,052 -0.11(-1.14%)
Mar 11, 2022 10.05 10.06 9.650 9.670 622,346 -0.37(-3.69%)
Mar 10, 2022 10.11 10.52 9.870 10.04 339,553 -0.29(-2.81%)
Mar 09, 2022 9.980 10.44 9.980 10.33 305,608 +0.61(+6.28%)
Mar 08, 2022 9.460 10.09 9.300 9.720 260,769 +0.25(+2.64%)
Mar 07, 2022 9.870 9.940 9.460 9.470 276,580 -0.44(-4.44%)
Mar 04, 2022 10.00 10.04 9.745 9.910 195,737 -0.21(-2.08%)
Mar 03, 2022 10.37 10.39 10.04 10.12 455,161 -0.17(-1.65%)
Mar 02, 2022 10.20 10.39 9.800 10.29 446,573 +0.68(+7.08%)
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.