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

Onespaworld Holdings Ltd (NQ: OSW )

14.94 +0.16 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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, 2022 8.880 8.950 8.385 8.400 783,244 -0.54(-6.04%)
Sep 29, 2022 8.820 8.960 8.730 8.940 232,123 +0.01(+0.11%)
Sep 28, 2022 8.980 9.030 8.900 8.930 314,178 -0.03(-0.33%)
Sep 27, 2022 8.850 9.080 8.780 8.960 305,595 +0.21(+2.40%)
Sep 26, 2022 8.910 9.050 8.705 8.750 397,871 -0.22(-2.45%)
Sep 23, 2022 8.950 9.060 8.810 8.970 561,128 -0.03(-0.33%)
Sep 22, 2022 9.030 9.060 8.930 9.000 315,885 -0.09(-0.99%)
Sep 21, 2022 9.280 9.345 9.060 9.090 415,724 -0.21(-2.26%)
Sep 20, 2022 9.390 9.390 9.225 9.300 189,325 -0.08(-0.85%)
Sep 19, 2022 9.280 9.420 9.200 9.380 207,361 -0.01(-0.11%)
Sep 16, 2022 9.070 9.485 9.025 9.390 686,582 +0.17(+1.84%)
Sep 15, 2022 9.130 9.440 9.130 9.220 156,665 -0.02(-0.22%)
Sep 14, 2022 9.140 9.290 9.050 9.240 158,223 +0.08(+0.87%)
Sep 13, 2022 9.020 9.290 9.020 9.160 228,879 -0.17(-1.82%)
Sep 12, 2022 9.240 9.340 9.110 9.330 237,328 +0.11(+1.19%)
Sep 09, 2022 8.780 9.230 8.510 9.220 223,493 +0.30(+3.36%)
Sep 08, 2022 8.830 8.920 8.730 8.920 134,709 -0.01(-0.11%)
Sep 07, 2022 8.680 8.950 8.680 8.930 226,880 +0.23(+2.64%)
Sep 06, 2022 8.850 8.860 8.610 8.700 183,763 -0.12(-1.36%)
Sep 02, 2022 8.790 8.890 8.640 8.820 153,788 +0.09(+1.03%)
Sep 01, 2022 8.850 8.850 8.601 8.730 205,246 -0.08(-0.91%)
Aug 31, 2022 8.930 9.070 8.810 8.810 183,802 -0.12(-1.34%)
Aug 30, 2022 9.000 9.040 8.880 8.930 149,569 +0.00(+0.00%)
Aug 29, 2022 8.920 9.070 8.880 8.930 202,573 -0.06(-0.67%)
Aug 26, 2022 9.270 9.310 8.980 8.990 189,002 -0.27(-2.92%)
Aug 25, 2022 9.150 9.390 9.140 9.260 154,415 +0.12(+1.31%)
Aug 24, 2022 9.110 9.230 9.040 9.140 146,132 +0.02(+0.22%)
Aug 23, 2022 9.020 9.220 9.010 9.120 274,749 +0.07(+0.77%)
Aug 22, 2022 9.270 9.330 9.000 9.050 299,019 -0.36(-3.83%)
Aug 19, 2022 9.370 9.580 9.280 9.410 334,346 -0.05(-0.53%)
Aug 18, 2022 9.230 9.500 9.210 9.460 557,902 +0.21(+2.27%)
Aug 17, 2022 9.400 9.540 9.235 9.250 196,109 -0.32(-3.34%)
Aug 16, 2022 9.560 9.675 9.380 9.570 210,048 -0.06(-0.62%)
Aug 15, 2022 9.360 9.640 9.310 9.630 645,178 +0.19(+2.01%)
Aug 12, 2022 9.290 9.500 9.092 9.440 363,554 +0.21(+2.28%)
Aug 11, 2022 9.200 9.275 9.080 9.230 412,055 +0.14(+1.54%)
Aug 10, 2022 8.890 9.180 8.800 9.090 474,901 +0.34(+3.89%)
Aug 09, 2022 8.870 8.920 8.670 8.750 277,450 -0.18(-2.02%)
Aug 08, 2022 8.720 9.030 8.670 8.930 439,732 +0.27(+3.12%)
Aug 05, 2022 8.640 8.840 8.350 8.660 675,821 +0.01(+0.12%)
Aug 04, 2022 8.660 8.785 8.510 8.650 2,541,511 +0.00(+0.00%)
Aug 03, 2022 7.760 8.690 7.640 8.650 565,707 +1.01(+13.22%)
Aug 02, 2022 7.310 7.665 7.270 7.640 243,393 +0.30(+4.09%)
Aug 01, 2022 7.150 7.435 7.020 7.340 380,671 +0.13(+1.80%)
Jul 29, 2022 7.300 7.300 7.160 7.210 859,109 -0.11(-1.50%)
Jul 28, 2022 7.140 7.360 7.010 7.320 483,643 +0.18(+2.52%)
Jul 27, 2022 7.040 7.200 7.000 7.140 330,451 +0.14(+2.00%)
Jul 26, 2022 7.180 7.180 6.980 7.000 145,578 -0.18(-2.51%)
Jul 25, 2022 7.010 7.240 6.950 7.180 312,815 +0.18(+2.57%)
Jul 22, 2022 7.150 7.200 6.970 7.000 279,644 -0.10(-1.41%)
Jul 21, 2022 7.140 7.170 6.950 7.100 572,706 -0.10(-1.39%)
Jul 20, 2022 7.080 7.400 7.000 7.200 535,157 +0.07(+0.98%)
Jul 19, 2022 6.980 7.170 6.980 7.130 816,958 +0.26(+3.78%)
Jul 18, 2022 6.970 7.170 6.830 6.870 451,092 +0.01(+0.15%)
Jul 15, 2022 7.030 7.030 6.800 6.860 488,563 -0.02(-0.29%)
Jul 14, 2022 6.840 7.035 6.810 6.880 321,250 -0.08(-1.15%)
Jul 13, 2022 6.940 7.020 6.850 6.960 571,288 -0.07(-1.00%)
Jul 12, 2022 7.000 7.170 6.990 7.030 670,282 +0.03(+0.43%)
Jul 11, 2022 7.140 7.220 6.990 7.000 553,172 -0.23(-3.18%)
Jul 08, 2022 7.110 7.320 6.990 7.230 968,822 +0.10(+1.40%)
Jul 07, 2022 6.950 7.170 6.830 7.130 489,401 +0.23(+3.33%)
Jul 06, 2022 6.980 7.000 6.800 6.900 361,324 -0.04(-0.58%)
Jul 05, 2022 7.020 7.115 6.880 6.940 414,034 -0.22(-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.