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 (%)
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%)
Jul 01, 2020 4.800 5.000 4.720 4.805 817,615 +0.04(+0.73%)
Jun 30, 2020 4.860 4.960 4.530 4.770 577,609 -0.10(-2.05%)
Jun 29, 2020 4.740 5.100 4.640 4.870 371,747 +0.09(+1.88%)
Jun 26, 2020 4.950 5.020 4.560 4.780 734,300 -0.28(-5.53%)
Jun 25, 2020 5.300 5.460 4.960 5.060 792,550 -0.51(-9.16%)
Jun 24, 2020 5.690 5.800 5.400 5.570 654,162 -0.28(-4.79%)
Jun 23, 2020 5.660 5.920 5.530 5.850 391,779 +0.32(+5.88%)
Jun 22, 2020 5.610 5.625 5.450 5.525 475,451 -0.17(-3.07%)
Jun 19, 2020 6.020 6.200 5.310 5.700 624,000 -0.16(-2.73%)
Jun 18, 2020 5.960 6.000 5.760 5.860 420,173 -0.17(-2.82%)
Jun 17, 2020 6.550 6.600 6.020 6.030 717,778 -0.67(-10.00%)
Jun 16, 2020 7.060 7.080 6.520 6.700 467,022 +0.09(+1.36%)
Jun 15, 2020 6.250 6.730 6.120 6.610 548,776 +0.11(+1.69%)
Jun 12, 2020 6.870 7.060 6.470 6.500 932,100 +0.12(+1.88%)
Jun 11, 2020 6.740 6.990 6.200 6.380 1,003,533 -1.03(-13.90%)
Jun 10, 2020 7.620 7.740 6.750 7.410 1,018,064 -0.20(-2.63%)
Jun 09, 2020 8.210 8.210 7.560 7.610 983,225 -0.27(-3.43%)
Jun 08, 2020 7.550 8.050 7.550 7.880 796,538 +0.42(+5.56%)
Jun 05, 2020 7.060 7.650 7.060 7.465 1,245,600 +0.58(+8.50%)
Jun 04, 2020 6.850 7.020 6.800 6.880 806,591 +0.00(+0.00%)
Jun 03, 2020 7.000 7.180 6.850 6.880 1,022,060 -0.04(-0.58%)
Jun 02, 2020 6.700 6.950 6.574 6.920 747,621 +0.32(+4.85%)
Jun 01, 2020 6.620 7.240 6.530 6.600 989,375 +0.06(+0.92%)
May 29, 2020 6.670 6.800 6.300 6.540 1,121,000 -0.27(-3.96%)
May 28, 2020 7.160 7.250 6.670 6.810 798,781 -0.14(-2.01%)
May 27, 2020 6.720 7.010 6.450 6.950 1,384,324 +0.65(+10.32%)
May 26, 2020 6.590 6.880 6.280 6.300 700,536 +0.01(+0.16%)
May 22, 2020 6.270 6.600 6.205 6.290 512,100 +0.06(+0.96%)
May 21, 2020 6.220 6.470 6.120 6.230 673,176 -0.02(-0.32%)
May 20, 2020 6.220 6.350 5.980 6.250 311,504 +0.17(+2.80%)
May 19, 2020 6.130 6.320 5.810 6.080 409,663 -0.12(-1.94%)
May 18, 2020 5.440 6.300 5.350 6.200 1,376,707 +1.06(+20.62%)
May 15, 2020 5.230 5.460 5.115 5.140 492,300 -0.21(-3.93%)
May 14, 2020 5.220 5.590 4.970 5.350 844,895 -0.02(-0.37%)
May 13, 2020 5.570 5.590 5.060 5.370 888,649 -0.24(-4.28%)
May 12, 2020 5.910 6.060 5.610 5.610 690,195 -0.32(-5.40%)
May 11, 2020 6.140 6.180 5.850 5.930 476,313 -0.34(-5.42%)
May 08, 2020 5.980 6.450 5.870 6.270 690,000 +0.48(+8.29%)
May 07, 2020 5.470 6.030 5.450 5.790 734,604 +0.37(+6.83%)
May 06, 2020 5.850 5.950 5.390 5.420 969,441 -0.38(-6.55%)
May 05, 2020 6.230 6.350 5.760 5.800 1,240,315 -0.30(-4.92%)
May 04, 2020 5.490 6.330 5.150 6.100 1,341,749 +0.14(+2.35%)
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.