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

Onespaworld Holdings Ltd (NQ: OSW )

15.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Feb 01, 2021 9.550 9.900 9.415 9.770 397,524 +0.28(+2.95%)
Jan 29, 2021 9.810 10.09 9.480 9.490 537,400 -0.33(-3.36%)
Jan 28, 2021 9.500 9.890 9.360 9.820 495,249 +0.54(+5.82%)
Jan 27, 2021 8.930 9.590 8.770 9.280 490,324 +0.27(+3.00%)
Jan 26, 2021 9.550 9.610 8.990 9.010 240,489 -0.49(-5.16%)
Jan 25, 2021 9.320 9.750 9.120 9.500 389,478 +0.14(+1.50%)
Jan 22, 2021 9.210 9.400 8.940 9.360 381,200 +0.10(+1.08%)
Jan 21, 2021 8.800 9.340 8.691 9.260 452,638 +0.52(+5.95%)
Jan 20, 2021 8.490 8.850 8.450 8.740 276,733 +0.28(+3.31%)
Jan 19, 2021 8.630 8.630 8.150 8.460 472,582 -0.01(-0.12%)
Jan 15, 2021 8.720 8.890 8.320 8.470 1,086,200 -0.29(-3.31%)
Jan 14, 2021 8.920 9.050 8.715 8.760 344,588 -0.04(-0.45%)
Jan 13, 2021 9.010 9.060 8.300 8.800 525,554 -0.60(-6.38%)
Jan 12, 2021 9.490 9.541 9.260 9.400 395,884 +0.06(+0.64%)
Jan 11, 2021 9.530 9.680 9.200 9.340 296,679 -0.35(-3.61%)
Jan 08, 2021 10.05 10.22 9.570 9.690 237,700 -0.32(-3.20%)
Jan 07, 2021 10.20 10.21 9.760 10.01 536,714 +0.07(+0.70%)
Jan 06, 2021 9.890 10.16 9.600 9.940 799,361 +0.33(+3.43%)
Jan 05, 2021 9.360 9.990 9.360 9.610 700,566 -0.06(-0.62%)
Jan 04, 2021 10.20 10.30 9.390 9.670 436,433 -0.47(-4.64%)
Dec 31, 2020 10.14 10.14 10.14 867,665 +0.16(+1.60%)
Dec 30, 2020 9.480 10.68 9.370 9.980 867,665 +0.63(+6.74%)
Dec 29, 2020 9.810 9.825 9.260 9.350 246,461 -0.35(-3.61%)
Dec 28, 2020 9.130 9.840 9.030 9.700 306,389 +0.67(+7.42%)
Dec 24, 2020 9.230 9.347 8.900 9.030 102,600 -0.24(-2.59%)
Dec 23, 2020 9.060 9.705 8.960 9.270 367,961 +0.18(+1.98%)
Dec 22, 2020 8.860 9.130 8.740 9.090 388,776 +0.33(+3.77%)
Dec 21, 2020 8.720 9.030 8.442 8.760 609,185 -0.63(-6.71%)
Dec 18, 2020 8.940 9.530 8.813 9.390 1,090,400 +0.49(+5.51%)
Dec 17, 2020 8.510 8.940 8.320 8.900 286,243 +0.42(+4.95%)
Dec 16, 2020 8.430 8.580 8.340 8.480 301,662 +0.07(+0.83%)
Dec 15, 2020 8.500 8.730 8.160 8.410 516,548 +0.08(+0.96%)
Dec 14, 2020 8.930 9.010 8.320 8.330 445,981 -0.44(-5.02%)
Dec 11, 2020 8.610 8.860 8.370 8.770 259,500 +0.10(+1.15%)
Dec 10, 2020 8.550 8.770 8.260 8.670 256,222 +0.07(+0.81%)
Dec 09, 2020 8.990 9.090 8.460 8.600 438,650 -0.30(-3.37%)
Dec 08, 2020 9.050 9.210 8.750 8.900 534,380 -0.19(-2.09%)
Dec 07, 2020 9.640 9.660 9.070 9.090 587,373 -0.70(-7.15%)
Dec 04, 2020 9.590 9.870 9.420 9.790 393,700 +0.28(+2.94%)
Dec 03, 2020 8.940 9.570 8.940 9.510 308,550 +0.58(+6.49%)
Dec 02, 2020 8.520 9.070 8.415 8.930 319,057 +0.37(+4.32%)
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.