Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onespaworld Holdings Ltd (NQ: OSW )

15.40 +0.17 (+1.12%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 22, 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, 2021 9.810 10.11 9.670 9.970 440,649 +0.20(+2.05%)
Sep 29, 2021 10.07 10.07 9.730 9.770 200,039 -0.24(-2.40%)
Sep 28, 2021 10.44 10.46 9.960 10.01 412,607 -0.43(-4.12%)
Sep 27, 2021 10.08 10.56 10.08 10.44 517,928 +0.44(+4.40%)
Sep 24, 2021 9.880 10.06 9.760 10.00 143,916 +0.03(+0.30%)
Sep 23, 2021 10.02 10.17 9.960 9.970 206,385 +0.04(+0.40%)
Sep 22, 2021 9.780 10.13 9.780 9.930 147,793 +0.22(+2.27%)
Sep 21, 2021 9.710 9.870 9.480 9.710 205,270 +0.02(+0.21%)
Sep 20, 2021 9.710 9.840 9.550 9.690 172,171 -0.27(-2.71%)
Sep 17, 2021 10.05 10.39 9.735 9.960 788,934 -0.04(-0.40%)
Sep 16, 2021 9.830 10.12 9.750 10.00 300,300 +0.22(+2.25%)
Sep 15, 2021 9.500 9.810 9.360 9.780 268,614 +0.22(+2.30%)
Sep 14, 2021 10.03 10.06 9.510 9.560 211,548 -0.47(-4.69%)
Sep 13, 2021 9.990 10.15 9.750 10.03 227,962 +0.17(+1.72%)
Sep 10, 2021 10.15 10.17 9.850 9.860 267,780 -0.18(-1.79%)
Sep 09, 2021 9.970 10.31 9.970 10.04 263,334 +0.00(+0.00%)
Sep 08, 2021 10.24 10.34 10.00 10.04 144,695 -0.26(-2.52%)
Sep 07, 2021 10.18 10.41 10.17 10.30 254,171 +0.19(+1.88%)
Sep 03, 2021 10.08 10.16 9.835 10.11 246,868 +0.02(+0.20%)
Sep 02, 2021 10.44 10.55 10.08 10.09 271,575 -0.27(-2.61%)
Sep 01, 2021 10.53 10.57 10.34 10.36 170,173 -0.14(-1.33%)
Aug 31, 2021 10.46 10.68 10.42 10.50 249,530 -0.02(-0.19%)
Aug 30, 2021 10.93 10.93 10.43 10.52 150,827 -0.30(-2.77%)
Aug 27, 2021 10.45 10.94 10.45 10.82 301,549 +0.42(+4.04%)
Aug 26, 2021 10.41 10.60 10.33 10.40 123,415 -0.10(-0.95%)
Aug 25, 2021 10.48 10.65 10.12 10.50 232,057 +0.06(+0.57%)
Aug 24, 2021 9.980 10.46 9.780 10.44 202,867 +0.61(+6.21%)
Aug 23, 2021 9.510 9.840 9.450 9.830 315,654 +0.45(+4.80%)
Aug 20, 2021 9.210 9.490 9.210 9.380 286,094 +0.09(+0.97%)
Aug 19, 2021 9.130 9.400 9.070 9.290 398,471 +0.00(+0.00%)
Aug 18, 2021 9.250 9.410 9.030 9.290 768,292 +0.01(+0.11%)
Aug 17, 2021 9.430 9.456 9.130 9.280 388,920 -0.31(-3.23%)
Aug 16, 2021 9.570 9.750 9.330 9.590 565,772 -0.15(-1.54%)
Aug 13, 2021 10.06 10.13 9.660 9.740 279,417 -0.28(-2.79%)
Aug 12, 2021 10.06 10.12 9.880 10.02 242,828 -0.07(-0.69%)
Aug 11, 2021 10.03 10.10 9.830 10.09 192,114 +0.02(+0.20%)
Aug 10, 2021 9.930 10.17 9.680 10.07 180,254 +0.13(+1.31%)
Aug 09, 2021 10.36 10.36 9.930 9.940 172,180 -0.52(-4.97%)
Aug 06, 2021 10.51 10.64 10.27 10.46 221,677 +0.02(+0.19%)
Aug 05, 2021 10.00 10.50 9.900 10.44 1,146,209 +0.59(+5.99%)
Aug 04, 2021 9.620 10.07 9.610 9.850 894,658 +0.08(+0.82%)
Aug 03, 2021 9.840 9.890 9.490 9.770 602,276 -0.02(-0.20%)
Aug 02, 2021 9.890 10.25 9.770 9.790 532,885 -0.09(-0.91%)
Jul 30, 2021 9.810 10.07 9.800 9.880 371,311 +0.00(+0.00%)
Jul 29, 2021 9.820 10.04 9.785 9.880 335,000 +0.23(+2.38%)
Jul 28, 2021 9.400 9.750 9.190 9.650 559,605 +0.31(+3.32%)
Jul 27, 2021 9.700 9.715 9.240 9.340 640,027 -0.42(-4.30%)
Jul 26, 2021 9.730 9.950 9.560 9.760 403,062 +0.05(+0.51%)
Jul 23, 2021 9.840 10.12 9.600 9.710 348,137 -0.03(-0.31%)
Jul 22, 2021 10.04 10.05 9.635 9.740 596,435 -0.28(-2.79%)
Jul 21, 2021 9.270 10.09 9.230 10.02 874,230 +0.88(+9.63%)
Jul 20, 2021 8.940 9.230 8.600 9.140 1,088,882 +0.21(+2.35%)
Jul 19, 2021 9.340 9.470 8.725 8.930 2,836,649 -0.71(-7.37%)
Jul 16, 2021 9.760 9.850 9.520 9.640 1,150,911 -0.01(-0.10%)
Jul 15, 2021 9.600 9.750 9.440 9.650 857,622 +0.01(+0.10%)
Jul 14, 2021 9.550 9.790 9.528 9.640 252,866 +0.10(+1.05%)
Jul 13, 2021 9.510 9.600 9.390 9.540 315,395 +0.04(+0.42%)
Jul 12, 2021 9.480 9.520 9.280 9.500 475,672 +0.00(+0.00%)
Jul 09, 2021 9.500 9.570 9.315 9.500 339,035 +0.19(+2.04%)
Jul 08, 2021 9.080 9.365 8.800 9.310 466,355 +0.12(+1.31%)
Jul 07, 2021 9.510 9.730 9.150 9.190 317,162 -0.26(-2.75%)
Jul 06, 2021 9.750 9.840 9.400 9.450 243,362 -0.18(-1.87%)
Jul 02, 2021 9.900 10.00 9.580 9.630 202,454 -0.31(-3.12%)
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.