Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onespaworld Holdings Ltd (NQ: OSW )

15.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 30, 2021 9.670 9.690 8.880 9.430 561,132 -0.36(-3.68%)
Nov 29, 2021 10.10 10.10 9.490 9.790 837,436 +0.35(+3.71%)
Nov 26, 2021 10.18 10.35 9.400 9.440 565,196 -1.17(-11.03%)
Nov 24, 2021 10.95 10.96 10.53 10.61 349,813 -0.41(-3.72%)
Nov 23, 2021 11.20 11.38 10.97 11.02 280,365 -0.18(-1.61%)
Nov 22, 2021 11.07 11.32 10.96 11.20 180,270 +0.16(+1.45%)
Nov 19, 2021 10.73 11.06 10.73 11.04 253,940 +0.17(+1.56%)
Nov 18, 2021 11.04 10.87 10.78 10.87 223,343 -0.14(-1.27%)
Nov 17, 2021 11.29 11.36 10.78 11.01 357,729 -0.35(-3.08%)
Nov 16, 2021 12.21 12.21 11.31 11.36 481,276 -0.93(-7.57%)
Nov 15, 2021 12.50 12.50 12.22 12.29 166,762 -0.19(-1.52%)
Nov 12, 2021 12.29 12.50 12.19 12.48 288,591 +0.21(+1.71%)
Nov 11, 2021 11.99 12.46 11.94 12.27 187,110 +0.28(+2.34%)
Nov 10, 2021 12.11 11.93 11.99 231,545 -0.20(-1.64%)
Nov 09, 2021 11.96 12.25 11.92 12.19 237,430 +0.15(+1.25%)
Nov 08, 2021 12.32 12.44 12.00 12.04 266,180 -0.18(-1.47%)
Nov 05, 2021 12.17 12.51 12.10 12.22 775,659 +0.30(+2.52%)
Nov 04, 2021 11.80 12.32 11.80 11.92 532,575 +0.45(+3.92%)
Nov 03, 2021 10.93 11.65 10.66 11.47 743,765 +0.77(+7.20%)
Nov 02, 2021 10.94 11.01 10.66 10.70 358,621 -0.22(-2.01%)
Nov 01, 2021 10.81 11.04 10.96 10.92 453,870 +0.12(+1.11%)
Oct 29, 2021 10.83 10.87 10.69 10.80 184,470 +0.00(+0.00%)
Oct 28, 2021 10.98 10.98 10.77 10.80 239,064 -0.14(-1.28%)
Oct 27, 2021 10.99 11.08 10.82 10.94 161,442 -0.07(-0.64%)
Oct 26, 2021 10.96 11.01 296,935 +0.08(+0.73%)
Oct 25, 2021 11.13 11.13 10.84 10.93 147,134 -0.18(-1.62%)
Oct 22, 2021 11.12 11.16 11.00 11.11 113,695 -0.08(-0.71%)
Oct 21, 2021 11.16 11.36 11.09 11.19 1,292,232 +0.06(+0.54%)
Oct 20, 2021 11.12 11.18 10.97 11.13 98,730 -0.04(-0.36%)
Oct 19, 2021 11.35 11.45 11.17 11.17 295,118 -0.05(-0.45%)
Oct 18, 2021 11.03 11.27 10.97 11.22 103,955 +0.12(+1.08%)
Oct 15, 2021 11.14 11.39 11.02 11.10 324,647 +0.09(+0.82%)
Oct 14, 2021 10.81 11.02 10.69 11.01 120,418 +0.31(+2.90%)
Oct 13, 2021 10.85 10.88 10.68 10.70 112,295 -0.12(-1.11%)
Oct 12, 2021 10.69 10.90 10.69 10.82 97,095 +0.10(+0.93%)
Oct 11, 2021 10.73 10.78 10.65 10.72 93,791 +0.03(+0.28%)
Oct 08, 2021 10.81 10.93 10.62 10.69 88,979 -0.10(-0.93%)
Oct 07, 2021 10.52 10.92 10.50 10.79 172,255 +0.37(+3.55%)
Oct 06, 2021 10.32 10.54 10.19 10.42 118,252 -0.09(-0.86%)
Oct 05, 2021 10.70 10.74 10.38 10.51 122,180 -0.19(-1.78%)
Oct 04, 2021 10.27 10.78 10.14 10.70 250,060 +0.34(+3.28%)
Oct 01, 2021 10.11 10.46 10.11 10.36 782,344 +0.39(+3.91%)
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%)
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.