Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.31 10.75 10.12 10.65 222,012 +0.46(+4.51%)
Mar 30, 2021 9.820 10.34 9.740 10.19 237,536 +0.35(+3.56%)
Mar 29, 2021 9.990 10.19 9.690 9.840 307,676 -0.26(-2.57%)
Mar 26, 2021 9.810 10.13 9.650 10.10 267,000 +0.36(+3.70%)
Mar 25, 2021 9.830 10.05 9.390 9.740 748,990 -0.18(-1.81%)
Mar 24, 2021 10.58 10.78 9.920 9.920 675,358 -0.59(-5.61%)
Mar 23, 2021 10.70 10.70 10.43 10.51 557,323 -0.25(-2.32%)
Mar 22, 2021 10.99 11.05 10.73 10.76 339,404 -0.24(-2.18%)
Mar 19, 2021 10.83 11.08 10.56 11.00 1,123,700 +0.24(+2.23%)
Mar 18, 2021 11.22 11.34 10.70 10.76 388,796 -0.48(-4.27%)
Mar 17, 2021 11.01 11.30 10.83 11.24 449,127 +0.11(+0.99%)
Mar 16, 2021 11.28 11.49 10.82 11.13 572,986 -0.22(-1.94%)
Mar 15, 2021 11.42 11.51 11.20 11.35 880,851 -0.02(-0.18%)
Mar 12, 2021 11.32 11.49 11.13 11.37 478,600 +0.17(+1.52%)
Mar 11, 2021 11.24 11.50 10.94 11.20 426,709 +0.16(+1.45%)
Mar 10, 2021 11.13 11.51 10.98 11.04 448,969 -0.05(-0.45%)
Mar 09, 2021 11.36 11.36 11.03 11.09 240,338 -0.05(-0.45%)
Mar 08, 2021 11.29 11.41 11.01 11.14 713,447 +0.04(+0.36%)
Mar 05, 2021 11.38 11.53 9.700 11.10 1,522,000 -0.34(-2.97%)
Mar 04, 2021 11.99 12.01 11.28 11.44 625,657 -0.45(-3.78%)
Mar 03, 2021 11.26 12.03 11.26 11.89 732,649 +0.39(+3.39%)
Mar 02, 2021 11.39 11.81 11.25 11.50 300,698 +0.10(+0.88%)
Mar 01, 2021 11.24 11.54 11.05 11.40 435,133 +0.49(+4.49%)
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%)
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.