Skip to main content

Onespaworld Holdings Ltd (NQ: OSW )

19.39 +0.29 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 19.18 19.41 18.98 19.39 425,476 +0.29(+1.52%)
Nov 21, 2024 18.93 19.10 18.73 19.10 360,413 +0.28(+1.49%)
Nov 20, 2024 18.68 18.83 18.51 18.82 353,826 +0.04(+0.21%)
Nov 19, 2024 18.52 18.79 18.27 18.78 443,615 +0.09(+0.48%)
Nov 18, 2024 18.67 18.82 18.56 18.69 380,124 +0.03(+0.16%)
Nov 15, 2024 18.93 18.93 18.57 18.66 596,025 -0.13(-0.69%)
Nov 14, 2024 19.29 19.37 18.74 18.79 620,966 -0.52(-2.69%)
Nov 13, 2024 19.50 19.61 19.27 19.31 1,115,167 +0.00(+0.00%)
Nov 12, 2024 19.32 19.41 19.17 19.31 599,471 +0.00(+0.00%)
Nov 11, 2024 19.19 19.31 18.99 19.31 992,996 +0.30(+1.58%)
Nov 08, 2024 18.92 19.19 18.88 19.01 548,762 +0.00(+0.00%)
Nov 07, 2024 19.07 19.20 18.89 19.01 639,428 -0.05(-0.26%)
Nov 06, 2024 19.10 19.14 18.38 19.06 1,095,161 +0.98(+5.42%)
Nov 05, 2024 17.49 18.12 17.43 18.08 739,941 +0.57(+3.26%)
Nov 04, 2024 17.50 17.81 17.43 17.51 456,891 -0.07(-0.40%)
Nov 01, 2024 17.59 17.64 17.29 17.58 617,083 +0.07(+0.40%)
Oct 31, 2024 18.08 18.08 17.50 17.51 630,057 -0.41(-2.29%)
Oct 30, 2024 18.56 18.73 17.54 17.92 953,702 +0.47(+2.69%)
Oct 29, 2024 17.23 17.67 17.22 17.45 401,988 +0.04(+0.23%)
Oct 28, 2024 17.58 17.58 17.21 17.41 420,270 +0.00(+0.00%)
Oct 25, 2024 17.30 17.61 17.11 17.41 288,198 +0.14(+0.81%)
Oct 24, 2024 17.05 17.38 16.90 17.27 689,257 +0.27(+1.59%)
Oct 23, 2024 16.80 17.02 16.74 17.00 328,177 +0.05(+0.29%)
Oct 22, 2024 16.88 17.02 16.68 16.95 192,780 +0.06(+0.36%)
Oct 21, 2024 17.53 17.53 16.81 16.89 228,193 -0.65(-3.71%)
Oct 18, 2024 17.89 17.89 17.52 17.54 367,752 -0.28(-1.57%)
Oct 17, 2024 17.46 17.86 17.30 17.82 747,391 +0.35(+2.00%)
Oct 16, 2024 17.07 17.50 17.01 17.47 519,865 +0.56(+3.31%)
Oct 15, 2024 16.83 17.07 16.76 16.91 269,854 +0.01(+0.06%)
Oct 14, 2024 16.77 16.94 16.65 16.90 169,363 +0.11(+0.66%)
Oct 11, 2024 16.99 17.06 16.77 16.79 211,408 -0.21(-1.24%)
Oct 10, 2024 16.85 17.01 16.75 17.00 331,478 +0.00(+0.00%)
Oct 09, 2024 17.12 17.23 17.00 17.00 254,686 -0.11(-0.64%)
Oct 08, 2024 16.63 17.42 16.55 17.11 802,715 +0.54(+3.26%)
Oct 07, 2024 16.61 16.75 16.52 16.57 446,271 -0.13(-0.78%)
Oct 04, 2024 16.43 16.76 16.20 16.70 306,303 +0.55(+3.41%)
Oct 03, 2024 16.25 16.40 16.12 16.15 224,075 -0.25(-1.52%)
Oct 02, 2024 16.14 16.42 16.14 16.40 230,151 +0.12(+0.74%)
Oct 01, 2024 16.50 16.58 16.20 16.28 460,897 -0.23(-1.39%)
Sep 30, 2024 16.56 16.58 16.39 16.51 243,503 -0.05(-0.30%)
Sep 27, 2024 16.85 16.93 16.53 16.56 392,190 -0.26(-1.55%)
Sep 26, 2024 16.75 17.04 16.65 16.82 707,236 +0.32(+1.94%)
Sep 25, 2024 16.69 16.69 16.47 16.50 360,917 -0.10(-0.60%)
Sep 24, 2024 16.64 16.75 16.54 16.60 726,428 -0.08(-0.48%)
Sep 23, 2024 16.68 16.77 16.49 16.68 264,527 +0.06(+0.36%)
Sep 20, 2024 16.74 16.85 16.41 16.62 1,416,890 -0.13(-0.78%)
Sep 19, 2024 16.73 16.77 16.41 16.75 344,762 +0.39(+2.38%)
Sep 18, 2024 16.19 16.66 16.19 16.36 315,083 +0.13(+0.80%)
Sep 17, 2024 16.05 16.31 16.00 16.23 363,822 +0.31(+1.95%)
Sep 16, 2024 15.98 16.11 15.85 15.92 218,220 +0.02(+0.13%)
Sep 13, 2024 15.77 16.00 15.62 15.90 274,983 +0.31(+1.99%)
Sep 12, 2024 15.39 15.64 15.32 15.59 394,286 +0.31(+2.03%)
Sep 11, 2024 15.20 15.34 15.01 15.28 423,822 -0.01(-0.07%)
Sep 10, 2024 15.37 15.47 15.24 15.29 347,045 -0.08(-0.52%)
Sep 09, 2024 15.27 15.62 15.27 15.37 322,195 +0.11(+0.72%)
Sep 06, 2024 15.51 15.65 15.23 15.26 227,901 -0.29(-1.83%)
Sep 05, 2024 15.59 15.66 15.39 15.54 218,022 -0.01(-0.03%)
Sep 04, 2024 15.36 15.66 15.08 15.55 332,829 +0.20(+1.30%)
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.