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 +0.23 (+1.53%)
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 (%)
Dec 30, 2022 9.150 9.350 9.150 9.330 154,507 +0.15(+1.63%)
Dec 29, 2022 9.000 9.190 9.000 9.180 169,675 +0.10(+1.10%)
Dec 28, 2022 9.200 9.290 9.055 9.080 216,052 -0.11(-1.20%)
Dec 27, 2022 9.460 9.460 9.130 9.190 329,990 -0.26(-2.75%)
Dec 23, 2022 9.680 9.680 9.430 9.450 452,303 -0.14(-1.46%)
Dec 22, 2022 9.960 9.960 9.580 9.590 353,059 -0.44(-4.39%)
Dec 21, 2022 10.04 10.11 9.960 10.03 214,535 +0.09(+0.91%)
Dec 20, 2022 9.980 10.06 9.885 9.940 177,500 -0.04(-0.40%)
Dec 19, 2022 10.01 10.05 9.800 9.980 194,753 -0.03(-0.30%)
Dec 16, 2022 9.980 10.22 9.726 10.01 298,414 +0.06(+0.60%)
Dec 15, 2022 9.960 10.13 9.850 9.950 228,109 -0.15(-1.49%)
Dec 14, 2022 10.66 10.68 10.02 10.10 419,744 -0.20(-1.94%)
Dec 13, 2022 10.54 10.63 10.29 10.30 393,921 -0.06(-0.58%)
Dec 12, 2022 10.36 10.44 10.31 10.36 175,608 -0.05(-0.48%)
Dec 09, 2022 10.43 10.56 10.36 10.41 186,873 -0.05(-0.48%)
Dec 08, 2022 10.45 10.59 10.38 10.46 297,269 +0.10(+0.97%)
Dec 07, 2022 10.25 10.39 10.25 10.36 208,574 +0.06(+0.58%)
Dec 06, 2022 10.27 10.41 10.13 10.30 225,248 +0.04(+0.39%)
Dec 05, 2022 10.19 10.33 10.13 10.26 310,977 +0.06(+0.59%)
Dec 02, 2022 9.870 10.25 9.845 10.20 264,875 +0.21(+2.10%)
Dec 01, 2022 10.03 10.13 9.980 9.990 170,066 +0.02(+0.20%)
Nov 30, 2022 9.740 9.990 9.625 9.970 594,531 +0.26(+2.68%)
Nov 29, 2022 9.790 9.820 9.660 9.710 372,865 -0.07(-0.72%)
Nov 28, 2022 10.36 10.46 9.760 9.780 570,736 -0.37(-3.65%)
Nov 25, 2022 9.990 10.18 9.860 10.15 53,578 +0.13(+1.30%)
Nov 23, 2022 10.05 10.10 9.990 10.02 121,537 -0.02(-0.20%)
Nov 22, 2022 10.13 10.13 9.940 10.04 251,024 -0.10(-0.99%)
Nov 21, 2022 10.26 10.29 10.06 10.14 161,423 -0.14(-1.36%)
Nov 18, 2022 10.42 10.42 9.910 10.28 212,352 +0.04(+0.39%)
Nov 17, 2022 10.15 10.30 10.10 10.24 139,345 +0.02(+0.20%)
Nov 16, 2022 10.13 10.24 10.02 10.22 190,170 -0.01(-0.10%)
Nov 15, 2022 10.32 10.44 10.20 10.23 307,216 +0.02(+0.20%)
Nov 14, 2022 10.19 10.39 10.16 10.21 303,130 -0.01(-0.10%)
Nov 11, 2022 10.34 10.49 10.13 10.22 392,093 -0.08(-0.78%)
Nov 10, 2022 10.19 10.44 9.930 10.30 392,395 +0.17(+1.68%)
Nov 09, 2022 10.18 10.24 10.03 10.13 499,894 -0.14(-1.36%)
Nov 08, 2022 9.940 10.34 9.850 10.27 577,275 +0.37(+3.74%)
Nov 07, 2022 9.800 9.940 9.750 9.900 711,803 +0.13(+1.33%)
Nov 04, 2022 9.500 9.770 9.265 9.770 1,053,858 +0.37(+3.94%)
Nov 03, 2022 9.230 9.500 9.190 9.400 660,375 +0.22(+2.40%)
Nov 02, 2022 9.500 9.180 746,196 +0.21(+2.34%)
Nov 01, 2022 9.210 9.210 8.930 8.970 305,320 -0.10(-1.10%)
Oct 31, 2022 9.120 9.190 9.037 9.070 354,794 +0.00(+0.00%)
Oct 28, 2022 8.990 9.150 8.910 9.070 351,000 +0.09(+1.00%)
Oct 27, 2022 9.320 9.340 8.960 8.980 340,849 -0.30(-3.23%)
Oct 26, 2022 9.320 9.505 9.220 9.280 457,596 +0.06(+0.65%)
Oct 25, 2022 8.740 9.380 8.620 9.220 953,570 +0.47(+5.37%)
Oct 24, 2022 8.760 8.800 8.525 8.750 258,567 +0.00(+0.00%)
Oct 21, 2022 8.640 8.770 8.290 8.750 1,199,682 +0.17(+1.98%)
Oct 20, 2022 8.460 8.650 8.460 8.580 126,972 +0.08(+0.94%)
Oct 19, 2022 8.520 8.540 8.420 8.500 167,052 +0.03(+0.35%)
Oct 18, 2022 8.460 8.760 8.320 8.470 288,139 +0.17(+2.05%)
Oct 17, 2022 8.140 8.320 8.140 8.300 182,342 +0.18(+2.22%)
Oct 14, 2022 8.130 8.260 8.010 8.120 191,771 +0.03(+0.37%)
Oct 13, 2022 8.040 8.250 7.920 8.090 327,095 -0.03(-0.37%)
Oct 12, 2022 8.010 8.130 7.930 8.120 786,162 +0.07(+0.87%)
Oct 11, 2022 8.050 8.150 7.965 8.050 188,186 +0.00(+0.00%)
Oct 10, 2022 8.160 8.170 8.025 8.050 182,499 -0.09(-1.11%)
Oct 07, 2022 8.140 8.210 8.110 8.140 196,067 -0.08(-0.97%)
Oct 06, 2022 8.410 8.510 8.120 8.220 284,085 -0.10(-1.20%)
Oct 05, 2022 8.300 8.380 8.220 8.320 248,243 -0.07(-0.83%)
Oct 04, 2022 8.280 8.410 8.090 8.390 648,851 +0.25(+3.07%)
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.