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 (%)
Sep 30, 2020 6.400 6.740 6.275 6.500 582,072 +0.23(+3.67%)
Sep 29, 2020 7.080 7.090 6.200 6.270 1,150,503 -0.85(-11.94%)
Sep 28, 2020 6.990 7.280 6.750 7.120 376,492 +0.37(+5.48%)
Sep 25, 2020 6.080 6.860 6.060 6.750 506,300 +0.69(+11.39%)
Sep 24, 2020 6.270 6.410 6.030 6.060 479,293 -0.24(-3.81%)
Sep 23, 2020 6.690 6.800 6.280 6.300 935,425 -0.36(-5.41%)
Sep 22, 2020 6.710 6.890 6.600 6.660 364,943 -0.04(-0.60%)
Sep 21, 2020 6.820 6.950 6.590 6.700 414,906 -0.33(-4.69%)
Sep 18, 2020 7.170 7.310 6.980 7.030 1,126,800 -0.04(-0.57%)
Sep 17, 2020 7.130 7.520 6.960 7.070 326,111 -0.18(-2.48%)
Sep 16, 2020 7.150 7.590 7.100 7.250 440,172 +0.09(+1.26%)
Sep 15, 2020 7.380 7.480 7.150 7.160 266,123 -0.22(-2.98%)
Sep 14, 2020 7.340 7.500 7.140 7.380 599,949 +0.13(+1.86%)
Sep 11, 2020 7.310 7.410 7.037 7.245 594,600 -0.02(-0.34%)
Sep 10, 2020 7.410 7.520 7.260 7.270 315,235 -0.09(-1.22%)
Sep 09, 2020 7.420 7.630 7.250 7.360 362,076 -0.03(-0.41%)
Sep 08, 2020 7.450 7.550 7.230 7.390 552,745 -0.10(-1.34%)
Sep 04, 2020 7.260 7.560 7.253 7.490 429,000 +0.31(+4.32%)
Sep 03, 2020 7.050 7.480 7.050 7.180 571,059 +0.15(+2.13%)
Sep 02, 2020 7.090 7.240 6.860 7.030 711,140 -0.01(-0.14%)
Sep 01, 2020 6.880 7.079 6.797 7.040 437,949 +0.11(+1.59%)
Aug 31, 2020 7.330 7.440 6.800 6.930 619,880 -0.27(-3.75%)
Aug 28, 2020 6.850 7.360 6.760 7.200 1,353,500 +0.44(+6.51%)
Aug 27, 2020 6.500 6.890 6.470 6.760 478,405 +0.39(+6.12%)
Aug 26, 2020 6.210 6.420 6.070 6.370 671,238 +0.13(+2.08%)
Aug 25, 2020 6.100 6.360 6.060 6.240 457,895 +0.18(+2.97%)
Aug 24, 2020 5.910 6.170 5.800 6.060 512,010 +0.28(+4.84%)
Aug 21, 2020 5.670 5.920 5.590 5.780 274,500 +0.10(+1.76%)
Aug 20, 2020 5.630 5.710 5.520 5.680 124,364 +0.01(+0.18%)
Aug 19, 2020 5.680 5.910 5.600 5.670 224,700 +0.02(+0.35%)
Aug 18, 2020 5.660 5.870 5.610 5.650 161,200 +0.00(+0.00%)
Aug 17, 2020 5.730 5.730 5.540 5.650 202,236 -0.03(-0.53%)
Aug 14, 2020 5.550 5.870 5.550 5.680 1,476,800 +0.06(+1.07%)
Aug 13, 2020 5.840 6.060 5.600 5.620 380,708 -0.26(-4.42%)
Aug 12, 2020 6.280 6.390 5.865 5.880 575,003 -0.32(-5.16%)
Aug 11, 2020 6.160 6.410 6.090 6.200 486,726 +0.15(+2.48%)
Aug 10, 2020 5.900 6.155 5.880 6.050 379,069 +0.19(+3.24%)
Aug 07, 2020 5.770 5.890 5.700 5.860 215,000 +0.06(+1.03%)
Aug 06, 2020 5.650 5.820 5.620 5.800 324,800 +0.20(+3.57%)
Aug 05, 2020 5.410 5.690 5.370 5.600 437,596 +0.32(+6.06%)
Aug 04, 2020 5.260 5.400 5.220 5.280 575,844 +0.03(+0.57%)
Aug 03, 2020 5.550 5.550 5.210 5.250 265,104 -0.31(-5.58%)
Jul 31, 2020 5.820 5.905 5.530 5.560 219,700 -0.30(-5.12%)
Jul 30, 2020 5.830 5.895 5.745 5.860 191,473 -0.09(-1.51%)
Jul 29, 2020 5.950 5.990 5.860 5.950 302,877 +0.04(+0.68%)
Jul 28, 2020 5.780 6.010 5.780 5.910 166,596 +0.09(+1.55%)
Jul 27, 2020 5.880 6.060 5.680 5.820 1,454,576 +0.02(+0.34%)
Jul 24, 2020 5.540 5.900 5.510 5.800 547,600 +0.27(+4.88%)
Jul 23, 2020 5.430 5.540 5.210 5.530 369,780 +0.10(+1.84%)
Jul 22, 2020 5.510 5.610 5.340 5.430 217,843 -0.08(-1.45%)
Jul 21, 2020 5.290 5.720 5.280 5.510 498,177 +0.20(+3.77%)
Jul 20, 2020 5.490 5.530 5.270 5.310 403,038 -0.19(-3.45%)
Jul 17, 2020 5.530 5.740 5.260 5.500 275,500 -0.05(-0.90%)
Jul 16, 2020 5.510 5.860 5.450 5.550 316,705 -0.05(-0.89%)
Jul 15, 2020 5.390 5.800 5.390 5.600 638,353 +0.40(+7.69%)
Jul 14, 2020 5.000 5.570 4.850 5.200 352,345 +0.18(+3.59%)
Jul 13, 2020 5.100 5.230 4.760 5.020 270,003 +0.02(+0.40%)
Jul 10, 2020 4.630 5.030 4.530 5.000 220,700 +0.32(+6.84%)
Jul 09, 2020 4.840 4.920 4.430 4.680 377,391 -0.14(-2.90%)
Jul 08, 2020 4.760 4.970 4.580 4.820 338,759 +0.06(+1.26%)
Jul 07, 2020 5.020 5.120 4.750 4.760 179,182 -0.35(-6.85%)
Jul 06, 2020 5.090 5.130 4.810 5.110 426,172 +0.19(+3.86%)
Jul 02, 2020 4.910 5.290 4.840 4.920 431,600 +0.12(+2.39%)
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.