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

Onespaworld Holdings Ltd (NQ: OSW )

15.16 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
May 01, 2020 6.160 6.250 5.550 5.960 2,016,400 -0.55(-8.45%)
Apr 30, 2020 5.220 6.600 5.220 6.510 6,280,038 +1.63(+33.40%)
Apr 29, 2020 4.850 5.050 4.770 4.880 1,144,274 +0.24(+5.17%)
Apr 28, 2020 5.080 5.150 4.610 4.640 858,781 -0.22(-4.53%)
Apr 27, 2020 4.300 5.090 4.270 4.860 815,862 +0.60(+14.08%)
Apr 24, 2020 4.300 4.350 4.050 4.260 802,500 +0.03(+0.71%)
Apr 23, 2020 3.890 4.410 3.850 4.230 622,154 +0.38(+9.87%)
Apr 22, 2020 3.890 4.050 3.750 3.850 352,023 +0.00(+0.00%)
Apr 21, 2020 3.630 3.960 3.600 3.850 413,891 +0.10(+2.67%)
Apr 20, 2020 3.960 4.110 3.750 3.750 658,317 -0.33(-8.09%)
Apr 17, 2020 4.000 4.340 3.850 4.080 657,900 +0.27(+7.09%)
Apr 16, 2020 3.960 4.030 3.800 3.810 584,947 -0.20(-4.99%)
Apr 15, 2020 3.900 4.100 3.720 4.010 767,952 -0.13(-3.14%)
Apr 14, 2020 4.310 4.580 4.070 4.140 1,801,816 -0.07(-1.66%)
Apr 13, 2020 4.060 4.250 3.750 4.210 1,258,498 +0.15(+3.69%)
Apr 09, 2020 3.730 4.300 3.650 4.060 1,464,200 +0.47(+13.09%)
Apr 08, 2020 3.160 3.940 3.110 3.590 1,110,972 +0.54(+17.70%)
Apr 07, 2020 3.455 3.514 2.971 3.050 1,320,938 +0.09(+3.00%)
Apr 06, 2020 2.665 3.405 2.665 2.961 1,136,664 +0.39(+15.38%)
Apr 03, 2020 2.635 2.705 2.507 2.566 1,664,446 +0.06(+2.36%)
Apr 02, 2020 3.711 3.771 2.487 2.507 2,269,849 -1.17(-31.90%)
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.