Skip to main content

Onespaworld Holdings Ltd (NQ: OSW )

16.62 -0.13 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 12.28 12.30 11.64 12.08 591,561 -0.20(-1.62%)
May 05, 2023 12.40 12.52 12.19 12.28 349,224 +0.04(+0.33%)
May 04, 2023 12.42 12.83 12.23 12.24 658,782 -0.18(-1.45%)
May 03, 2023 12.87 12.97 12.24 12.42 952,016 -0.23(-1.81%)
May 02, 2023 12.72 12.77 12.51 12.65 474,222 -0.08(-0.63%)
May 01, 2023 11.93 12.96 11.93 12.73 1,971,678 +0.76(+6.33%)
Apr 28, 2023 11.82 12.07 11.78 11.97 479,980 +0.12(+1.01%)
Apr 27, 2023 11.72 11.86 11.64 11.85 255,604 +0.14(+1.19%)
Apr 26, 2023 11.67 11.74 11.61 11.71 218,483 -0.02(-0.17%)
Apr 25, 2023 11.91 11.91 11.60 11.73 305,865 -0.21(-1.75%)
Apr 24, 2023 11.94 12.15 11.92 11.94 289,275 +0.02(+0.17%)
Apr 21, 2023 12.01 12.01 11.76 11.92 317,490 +0.00(+0.00%)
Apr 20, 2023 12.07 12.22 11.91 11.92 501,140 -0.15(-1.28%)
Apr 19, 2023 11.66 12.09 11.66 12.07 421,710 +0.37(+3.20%)
Apr 18, 2023 11.69 11.79 11.59 11.70 378,502 +0.01(+0.09%)
Apr 17, 2023 11.85 11.92 11.61 11.69 335,504 -0.16(-1.35%)
Apr 14, 2023 12.02 12.18 11.80 11.85 335,196 -0.12(-1.04%)
Apr 13, 2023 11.97 12.09 11.84 11.97 275,839 +0.08(+0.71%)
Apr 12, 2023 12.17 12.25 11.87 11.89 304,239 -0.19(-1.57%)
Apr 11, 2023 11.97 12.21 11.93 12.08 289,644 +0.11(+0.92%)
Apr 10, 2023 11.57 11.98 11.55 11.97 384,891 +0.39(+3.36%)
Apr 06, 2023 11.78 11.83 11.54 11.58 296,687 -0.19(-1.61%)
Apr 05, 2023 12.20 12.24 11.70 11.77 396,355 -0.43(-3.52%)
Apr 04, 2023 12.08 12.24 11.95 12.20 500,872 +0.13(+1.07%)
Apr 03, 2023 11.96 12.15 11.88 12.07 398,599 +0.11(+0.92%)
Mar 31, 2023 11.90 12.11 11.84 11.96 503,933 +0.12(+1.01%)
Mar 30, 2023 11.66 11.91 11.64 11.84 303,239 +0.25(+2.15%)
Mar 29, 2023 11.49 11.62 11.35 11.59 250,966 +0.14(+1.22%)
Mar 28, 2023 11.54 11.65 11.39 11.45 291,123 -0.07(-0.61%)
Mar 27, 2023 11.52 11.58 11.43 11.52 268,067 +0.08(+0.70%)
Mar 24, 2023 11.28 11.48 11.22 11.44 284,829 +0.10(+0.88%)
Mar 23, 2023 11.50 11.59 11.22 11.34 340,613 +0.00(+0.00%)
Mar 22, 2023 11.43 11.69 11.34 11.34 398,642 -0.08(-0.70%)
Mar 21, 2023 11.35 11.61 11.24 11.42 759,811 +0.20(+1.78%)
Mar 20, 2023 11.08 11.36 11.06 11.22 350,988 +0.10(+0.90%)
Mar 17, 2023 11.25 11.51 11.06 11.12 983,652 -0.21(-1.85%)
Mar 16, 2023 11.16 11.54 11.07 11.33 850,732 +0.05(+0.44%)
Mar 15, 2023 11.33 11.38 10.97 11.28 556,400 -0.19(-1.65%)
Mar 14, 2023 11.51 11.66 11.00 11.47 1,089,040 +0.05(+0.44%)
Mar 13, 2023 10.44 12.04 10.41 11.42 1,765,608 +0.71(+6.61%)
Mar 10, 2023 10.87 10.93 10.46 10.71 446,791 -0.16(-1.47%)
Mar 09, 2023 11.38 11.43 10.84 10.87 290,648 -0.51(-4.47%)
Mar 08, 2023 11.29 11.60 11.17 11.38 843,507 +0.12(+1.06%)
Mar 07, 2023 11.40 11.45 11.20 11.26 439,882 -0.12(-1.05%)
Mar 06, 2023 11.45 11.50 11.29 11.38 273,025 -0.06(-0.52%)
Mar 03, 2023 11.26 11.53 11.16 11.44 443,925 +0.25(+2.27%)
Mar 02, 2023 11.27 11.46 11.04 11.19 753,292 -0.38(-3.32%)
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.