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
+0.74 (+4.99%)
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, 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%)
Sep 01, 2021
10.53
10.57
10.34
10.36
170,173
-0.14(-1.33%)
Aug 31, 2021
10.46
10.68
10.42
10.50
249,530
-0.02(-0.19%)
Aug 30, 2021
10.93
10.93
10.43
10.52
150,827
-0.30(-2.77%)
Aug 27, 2021
10.45
10.94
10.45
10.82
301,549
+0.42(+4.04%)
Aug 26, 2021
10.41
10.60
10.33
10.40
123,415
-0.10(-0.95%)
Aug 25, 2021
10.48
10.65
10.12
10.50
232,057
+0.06(+0.57%)
Aug 24, 2021
9.980
10.46
9.780
10.44
202,867
+0.61(+6.21%)
Aug 23, 2021
9.510
9.840
9.450
9.830
315,654
+0.45(+4.80%)
Aug 20, 2021
9.210
9.490
9.210
9.380
286,094
+0.09(+0.97%)
Aug 19, 2021
9.130
9.400
9.070
9.290
398,471
+0.00(+0.00%)
Aug 18, 2021
9.250
9.410
9.030
9.290
768,292
+0.01(+0.11%)
Aug 17, 2021
9.430
9.456
9.130
9.280
388,920
-0.31(-3.23%)
Aug 16, 2021
9.570
9.750
9.330
9.590
565,772
-0.15(-1.54%)
Aug 13, 2021
10.06
10.13
9.660
9.740
279,417
-0.28(-2.79%)
Aug 12, 2021
10.06
10.12
9.880
10.02
242,828
-0.07(-0.69%)
Aug 11, 2021
10.03
10.10
9.830
10.09
192,114
+0.02(+0.20%)
Aug 10, 2021
9.930
10.17
9.680
10.07
180,254
+0.13(+1.31%)
Aug 09, 2021
10.36
10.36
9.930
9.940
172,180
-0.52(-4.97%)
Aug 06, 2021
10.51
10.64
10.27
10.46
221,677
+0.02(+0.19%)
Aug 05, 2021
10.00
10.50
9.900
10.44
1,146,209
+0.59(+5.99%)
Aug 04, 2021
9.620
10.07
9.610
9.850
894,658
+0.08(+0.82%)
Aug 03, 2021
9.840
9.890
9.490
9.770
602,276
-0.02(-0.20%)
Aug 02, 2021
9.890
10.25
9.770
9.790
532,885
-0.09(-0.91%)
Jul 30, 2021
9.810
10.07
9.800
9.880
371,311
+0.00(+0.00%)
Jul 29, 2021
9.820
10.04
9.785
9.880
335,000
+0.23(+2.38%)
Jul 28, 2021
9.400
9.750
9.190
9.650
559,605
+0.31(+3.32%)
Jul 27, 2021
9.700
9.715
9.240
9.340
640,027
-0.42(-4.30%)
Jul 26, 2021
9.730
9.950
9.560
9.760
403,062
+0.05(+0.51%)
Jul 23, 2021
9.840
10.12
9.600
9.710
348,137
-0.03(-0.31%)
Jul 22, 2021
10.04
10.05
9.635
9.740
596,435
-0.28(-2.79%)
Jul 21, 2021
9.270
10.09
9.230
10.02
874,230
+0.88(+9.63%)
Jul 20, 2021
8.940
9.230
8.600
9.140
1,088,882
+0.21(+2.35%)
Jul 19, 2021
9.340
9.470
8.725
8.930
2,836,649
-0.71(-7.37%)
Jul 16, 2021
9.760
9.850
9.520
9.640
1,150,911
-0.01(-0.10%)
Jul 15, 2021
9.600
9.750
9.440
9.650
857,622
+0.01(+0.10%)
Jul 14, 2021
9.550
9.790
9.528
9.640
252,866
+0.10(+1.05%)
Jul 13, 2021
9.510
9.600
9.390
9.540
315,395
+0.04(+0.42%)
Jul 12, 2021
9.480
9.520
9.280
9.500
475,672
+0.00(+0.00%)
Jul 09, 2021
9.500
9.570
9.315
9.500
339,035
+0.19(+2.04%)
Jul 08, 2021
9.080
9.365
8.800
9.310
466,355
+0.12(+1.31%)
Jul 07, 2021
9.510
9.730
9.150
9.190
317,162
-0.26(-2.75%)
Jul 06, 2021
9.750
9.840
9.400
9.450
243,362
-0.18(-1.87%)
Jul 02, 2021
9.900
10.00
9.580
9.630
202,454
-0.31(-3.12%)
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
.