Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Onespaworld Holdings Ltd
(NQ:
OSW
)
15.58
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2020
6.400
6.740
6.275
6.500
582,072
+0.23(+3.67%)
Sep 29, 2020
7.080
7.090
6.200
6.270
1,150,503
-0.85(-11.94%)
Sep 28, 2020
6.990
7.280
6.750
7.120
376,492
+0.37(+5.48%)
Sep 25, 2020
6.080
6.860
6.060
6.750
506,300
+0.69(+11.39%)
Sep 24, 2020
6.270
6.410
6.030
6.060
479,293
-0.24(-3.81%)
Sep 23, 2020
6.690
6.800
6.280
6.300
935,425
-0.36(-5.41%)
Sep 22, 2020
6.710
6.890
6.600
6.660
364,943
-0.04(-0.60%)
Sep 21, 2020
6.820
6.950
6.590
6.700
414,906
-0.33(-4.69%)
Sep 18, 2020
7.170
7.310
6.980
7.030
1,126,800
-0.04(-0.57%)
Sep 17, 2020
7.130
7.520
6.960
7.070
326,111
-0.18(-2.48%)
Sep 16, 2020
7.150
7.590
7.100
7.250
440,172
+0.09(+1.26%)
Sep 15, 2020
7.380
7.480
7.150
7.160
266,123
-0.22(-2.98%)
Sep 14, 2020
7.340
7.500
7.140
7.380
599,949
+0.13(+1.86%)
Sep 11, 2020
7.310
7.410
7.037
7.245
594,600
-0.02(-0.34%)
Sep 10, 2020
7.410
7.520
7.260
7.270
315,235
-0.09(-1.22%)
Sep 09, 2020
7.420
7.630
7.250
7.360
362,076
-0.03(-0.41%)
Sep 08, 2020
7.450
7.550
7.230
7.390
552,745
-0.10(-1.34%)
Sep 04, 2020
7.260
7.560
7.253
7.490
429,000
+0.31(+4.32%)
Sep 03, 2020
7.050
7.480
7.050
7.180
571,059
+0.15(+2.13%)
Sep 02, 2020
7.090
7.240
6.860
7.030
711,140
-0.01(-0.14%)
Sep 01, 2020
6.880
7.079
6.797
7.040
437,949
+0.11(+1.59%)
Aug 31, 2020
7.330
7.440
6.800
6.930
619,880
-0.27(-3.75%)
Aug 28, 2020
6.850
7.360
6.760
7.200
1,353,500
+0.44(+6.51%)
Aug 27, 2020
6.500
6.890
6.470
6.760
478,405
+0.39(+6.12%)
Aug 26, 2020
6.210
6.420
6.070
6.370
671,238
+0.13(+2.08%)
Aug 25, 2020
6.100
6.360
6.060
6.240
457,895
+0.18(+2.97%)
Aug 24, 2020
5.910
6.170
5.800
6.060
512,010
+0.28(+4.84%)
Aug 21, 2020
5.670
5.920
5.590
5.780
274,500
+0.10(+1.76%)
Aug 20, 2020
5.630
5.710
5.520
5.680
124,364
+0.01(+0.18%)
Aug 19, 2020
5.680
5.910
5.600
5.670
224,700
+0.02(+0.35%)
Aug 18, 2020
5.660
5.870
5.610
5.650
161,200
+0.00(+0.00%)
Aug 17, 2020
5.730
5.730
5.540
5.650
202,236
-0.03(-0.53%)
Aug 14, 2020
5.550
5.870
5.550
5.680
1,476,800
+0.06(+1.07%)
Aug 13, 2020
5.840
6.060
5.600
5.620
380,708
-0.26(-4.42%)
Aug 12, 2020
6.280
6.390
5.865
5.880
575,003
-0.32(-5.16%)
Aug 11, 2020
6.160
6.410
6.090
6.200
486,726
+0.15(+2.48%)
Aug 10, 2020
5.900
6.155
5.880
6.050
379,069
+0.19(+3.24%)
Aug 07, 2020
5.770
5.890
5.700
5.860
215,000
+0.06(+1.03%)
Aug 06, 2020
5.650
5.820
5.620
5.800
324,800
+0.20(+3.57%)
Aug 05, 2020
5.410
5.690
5.370
5.600
437,596
+0.32(+6.06%)
Aug 04, 2020
5.260
5.400
5.220
5.280
575,844
+0.03(+0.57%)
Aug 03, 2020
5.550
5.550
5.210
5.250
265,104
-0.31(-5.58%)
Jul 31, 2020
5.820
5.905
5.530
5.560
219,700
-0.30(-5.12%)
Jul 30, 2020
5.830
5.895
5.745
5.860
191,473
-0.09(-1.51%)
Jul 29, 2020
5.950
5.990
5.860
5.950
302,877
+0.04(+0.68%)
Jul 28, 2020
5.780
6.010
5.780
5.910
166,596
+0.09(+1.55%)
Jul 27, 2020
5.880
6.060
5.680
5.820
1,454,576
+0.02(+0.34%)
Jul 24, 2020
5.540
5.900
5.510
5.800
547,600
+0.27(+4.88%)
Jul 23, 2020
5.430
5.540
5.210
5.530
369,780
+0.10(+1.84%)
Jul 22, 2020
5.510
5.610
5.340
5.430
217,843
-0.08(-1.45%)
Jul 21, 2020
5.290
5.720
5.280
5.510
498,177
+0.20(+3.77%)
Jul 20, 2020
5.490
5.530
5.270
5.310
403,038
-0.19(-3.45%)
Jul 17, 2020
5.530
5.740
5.260
5.500
275,500
-0.05(-0.90%)
Jul 16, 2020
5.510
5.860
5.450
5.550
316,705
-0.05(-0.89%)
Jul 15, 2020
5.390
5.800
5.390
5.600
638,353
+0.40(+7.69%)
Jul 14, 2020
5.000
5.570
4.850
5.200
352,345
+0.18(+3.59%)
Jul 13, 2020
5.100
5.230
4.760
5.020
270,003
+0.02(+0.40%)
Jul 10, 2020
4.630
5.030
4.530
5.000
220,700
+0.32(+6.84%)
Jul 09, 2020
4.840
4.920
4.430
4.680
377,391
-0.14(-2.90%)
Jul 08, 2020
4.760
4.970
4.580
4.820
338,759
+0.06(+1.26%)
Jul 07, 2020
5.020
5.120
4.750
4.760
179,182
-0.35(-6.85%)
Jul 06, 2020
5.090
5.130
4.810
5.110
426,172
+0.19(+3.86%)
Jul 02, 2020
4.910
5.290
4.840
4.920
431,600
+0.12(+2.39%)
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
.