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 (%)
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%)
Dec 01, 2020 8.990 9.000 8.390 8.560 537,690 -0.28(-3.17%)
Nov 30, 2020 8.640 8.900 8.420 8.840 411,800 +0.16(+1.84%)
Nov 27, 2020 8.780 8.830 8.540 8.680 184,400 +0.05(+0.58%)
Nov 25, 2020 9.200 9.200 8.550 8.630 317,000 -0.44(-4.85%)
Nov 24, 2020 8.550 9.100 8.350 9.070 619,146 +0.80(+9.67%)
Nov 23, 2020 8.300 8.429 8.050 8.270 338,810 +0.05(+0.61%)
Nov 20, 2020 8.390 8.560 8.050 8.220 559,000 -0.26(-3.07%)
Nov 19, 2020 8.400 8.570 8.320 8.480 255,088 +0.04(+0.47%)
Nov 18, 2020 8.250 8.950 8.180 8.440 1,244,045 +0.25(+3.05%)
Nov 17, 2020 8.200 8.350 8.020 8.190 310,897 -0.06(-0.73%)
Nov 16, 2020 8.330 8.700 8.010 8.250 748,321 +0.25(+3.12%)
Nov 13, 2020 8.000 8.050 7.652 8.000 419,900 +0.06(+0.76%)
Nov 12, 2020 7.600 7.950 7.380 7.940 1,261,134 +0.35(+4.61%)
Nov 11, 2020 8.250 8.270 7.510 7.590 694,125 -0.64(-7.78%)
Nov 10, 2020 8.500 8.560 8.030 8.230 870,967 -0.27(-3.18%)
Nov 09, 2020 8.000 8.750 7.500 8.500 2,114,458 +2.16(+34.07%)
Nov 06, 2020 6.550 6.590 6.190 6.340 310,900 -0.15(-2.31%)
Nov 05, 2020 6.010 6.550 6.010 6.490 526,885 +0.48(+7.99%)
Nov 04, 2020 6.060 6.210 5.870 6.010 367,567 -0.18(-2.91%)
Nov 03, 2020 6.030 6.290 5.950 6.190 501,018 +0.23(+3.86%)
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.