Skip to main content

Onespaworld Holdings Ltd (NQ: OSW )

14.73 +0.10 (+0.68%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 14.60 14.73 14.55 14.63 873,934 -0.01(-0.07%)
Jun 20, 2024 14.91 14.93 14.55 14.64 462,456 -0.28(-1.88%)
Jun 18, 2024 14.98 15.14 14.75 14.92 513,616 -0.12(-0.80%)
Jun 17, 2024 15.07 15.14 14.73 15.04 584,665 -0.01(-0.07%)
Jun 14, 2024 15.17 15.24 14.99 15.05 502,733 -0.31(-2.02%)
Jun 13, 2024 15.55 15.60 15.11 15.36 667,922 -0.22(-1.41%)
Jun 12, 2024 15.13 15.71 14.95 15.58 2,424,718 +0.74(+4.99%)
Jun 11, 2024 15.11 15.13 14.69 14.84 1,093,214 -0.31(-2.05%)
Jun 10, 2024 15.08 15.22 14.94 15.15 332,826 -0.04(-0.26%)
Jun 07, 2024 15.42 15.58 15.19 15.19 326,763 -0.41(-2.63%)
Jun 06, 2024 15.81 15.95 15.57 15.60 278,411 -0.35(-2.19%)
Jun 05, 2024 15.98 16.21 15.86 15.95 616,272 +0.06(+0.38%)
Jun 04, 2024 16.19 16.29 15.76 15.89 543,920 -0.36(-2.22%)
Jun 03, 2024 15.66 16.28 15.66 16.25 1,083,010 +0.70(+4.50%)
May 31, 2024 15.34 15.57 15.10 15.55 692,833 +0.29(+1.90%)
May 30, 2024 15.05 15.35 14.93 15.26 401,131 +0.31(+2.07%)
May 29, 2024 14.95 15.09 14.86 14.95 361,482 -0.17(-1.12%)
May 28, 2024 15.20 15.41 14.97 15.12 494,775 -0.04(-0.26%)
May 24, 2024 15.23 15.37 14.98 15.16 240,980 +0.01(+0.07%)
May 23, 2024 15.58 15.58 14.98 15.15 424,101 -0.20(-1.30%)
May 22, 2024 15.21 15.49 14.67 15.35 477,092 +0.12(+0.79%)
May 21, 2024 14.95 15.32 14.93 15.23 584,252 +0.23(+1.53%)
May 20, 2024 14.95 15.25 14.95 15.00 526,237 +0.07(+0.47%)
May 17, 2024 14.71 14.97 14.71 14.93 219,892 +0.04(+0.27%)
May 16, 2024 14.95 15.18 14.84 14.89 438,283 -0.05(-0.33%)
May 15, 2024 14.93 14.94 14.78 14.94 329,310 +0.16(+1.08%)
May 14, 2024 14.75 14.80 14.63 14.78 478,522 +0.02(+0.14%)
May 13, 2024 14.85 14.85 14.69 14.76 351,570 -0.07(-0.47%)
May 10, 2024 15.00 15.00 14.70 14.83 470,295 -0.17(-1.13%)
May 09, 2024 14.66 15.00 14.52 15.00 545,168 +0.25(+1.69%)
May 08, 2024 14.69 14.92 14.63 14.75 435,707 -0.07(-0.47%)
May 07, 2024 14.73 14.99 14.72 14.82 487,666 +0.10(+0.68%)
May 06, 2024 14.94 15.01 14.69 14.72 378,512 -0.12(-0.81%)
May 03, 2024 15.00 15.00 14.66 14.84 352,190 -0.02(-0.13%)
May 02, 2024 14.54 14.96 14.41 14.86 1,060,348 +0.56(+3.92%)
May 01, 2024 13.64 14.61 13.29 14.30 1,719,449 +1.58(+12.42%)
Apr 30, 2024 12.67 12.79 12.53 12.72 654,960 +0.01(+0.08%)
Apr 29, 2024 12.82 12.86 12.48 12.71 460,446 -0.07(-0.55%)
Apr 26, 2024 12.53 12.84 12.11 12.78 354,663 +0.25(+2.00%)
Apr 25, 2024 12.45 12.54 12.30 12.53 315,236 +0.01(+0.08%)
Apr 24, 2024 12.38 12.60 12.35 12.52 206,850 +0.09(+0.72%)
Apr 23, 2024 12.32 12.59 12.32 12.43 233,321 +0.08(+0.65%)
Apr 22, 2024 12.35 12.46 12.35 196,613 +0.05(+0.41%)
Apr 19, 2024 12.29 12.35 12.21 12.30 425,190 +0.02(+0.16%)
Apr 18, 2024 12.14 12.35 12.07 12.28 371,286 +0.13(+1.07%)
Apr 17, 2024 12.40 12.45 11.98 12.15 440,185 -0.24(-1.94%)
Apr 16, 2024 12.40 12.50 12.13 12.39 320,929 -0.03(-0.24%)
Apr 15, 2024 12.82 12.86 12.28 12.42 324,675 -0.44(-3.42%)
Apr 12, 2024 12.79 13.04 12.78 12.86 328,739 -0.01(-0.08%)
Apr 11, 2024 12.79 12.87 12.69 12.87 235,726 +0.14(+1.10%)
Apr 10, 2024 12.80 12.86 12.58 12.73 404,639 -0.32(-2.45%)
Apr 09, 2024 12.95 13.08 12.80 13.05 294,234 +0.13(+1.01%)
Apr 08, 2024 13.10 13.14 12.85 12.92 212,216 -0.10(-0.77%)
Apr 05, 2024 12.77 13.15 12.77 13.02 438,932 +0.23(+1.80%)
Apr 04, 2024 13.14 13.28 12.74 12.79 542,436 -0.22(-1.69%)
Apr 03, 2024 12.93 13.13 12.85 13.01 515,199 -0.05(-0.38%)
Apr 02, 2024 13.21 13.29 13.05 13.06 348,808 -0.34(-2.54%)
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.