Advertisement
Advertisement
U.S. markets open in 7 hours 7 minutes
Advertisement
Advertisement
Advertisement
Advertisement

OneSpaWorld Holdings Limited (OSW)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
9.43-0.36 (-3.68%)
At close: 04:00PM EST
9.43 0.00 (0.00%)
After hours: 04:14PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20219.679.698.889.439.43561,100
Nov 29, 202110.1010.109.499.799.79837,400
Nov 26, 202110.1810.359.409.449.44565,200
Nov 24, 202110.9510.9610.5310.6110.61349,800
Nov 23, 202111.2011.3810.9711.0211.02280,400
Nov 22, 202111.0711.3210.9611.2011.20180,300
Nov 19, 202110.7311.0610.7311.0411.04253,900
Nov 18, 202111.0411.0510.7810.8710.87223,300
Nov 17, 202111.2911.3610.7811.0111.01357,700
Nov 16, 202112.2112.2111.3111.3611.36484,200
Nov 15, 202112.5012.5012.2212.2912.29166,800
Nov 12, 202112.2912.5012.1912.4812.48288,600
Nov 11, 202111.9912.4611.9412.2712.27187,100
Nov 10, 202112.1112.2411.9311.9911.99231,500
Nov 09, 202111.9612.2511.9212.1912.19237,400
Nov 08, 202112.3212.4412.0012.0412.04266,200
Nov 05, 202112.1712.5112.1012.2212.22775,700
Nov 04, 202111.8012.3211.8011.9211.92532,600
Nov 03, 202110.9311.6510.6611.4711.47743,800
Nov 02, 202110.9411.0110.6610.7010.70358,600
Nov 01, 202110.8111.0410.8110.9210.92453,900
Oct 29, 202110.8310.8710.6910.8010.80184,500
Oct 28, 202110.9810.9810.7710.8010.80239,100
Oct 27, 202110.9911.0810.8210.9410.94161,400
Oct 26, 202110.9611.1410.8111.0111.01296,900
Oct 25, 202111.1311.1310.8410.9310.93147,100
Oct 22, 202111.1211.1611.0011.1111.11113,700
Oct 21, 202111.1611.3611.0911.1911.191,292,200
Oct 20, 202111.1211.1810.9711.1311.1398,700
Oct 19, 202111.3511.4511.1711.1711.17295,100
Oct 18, 202111.0311.2710.9711.2211.22104,000
Oct 15, 202111.1411.4011.0211.1011.10324,600
Oct 14, 202110.8111.0210.6911.0111.01120,400
Oct 13, 202110.8510.8810.6810.7010.70112,300
Oct 12, 202110.6910.9010.6910.8210.8297,100
Oct 11, 202110.7310.7810.6310.7210.7293,800
Oct 08, 202110.8110.9310.6210.6910.6989,000
Oct 07, 202110.5210.9210.5010.7910.79172,300
Oct 06, 202110.3210.5510.1910.4210.42118,300
Oct 05, 202110.7010.7410.3810.5110.51122,200
Oct 04, 202110.2710.7810.1410.7010.70250,100
Oct 01, 202110.1110.4610.1010.3610.36782,300
Sep 30, 20219.8110.119.679.979.97440,600
Sep 29, 202110.0710.079.739.779.77200,000
Sep 28, 202110.4410.469.9610.0110.01412,600
Sep 27, 202110.0810.5610.0810.4410.44517,900
Sep 24, 20219.8810.069.7610.0010.00143,900
Sep 23, 202110.0210.179.969.979.97206,400
Sep 22, 20219.7810.139.789.939.93147,800
Sep 21, 20219.719.879.489.719.71205,300
Sep 20, 20219.719.849.559.699.69172,200
Sep 17, 202110.0510.399.739.969.96788,900
Sep 16, 20219.8310.129.7510.0010.00300,300
Sep 15, 20219.509.819.369.789.78268,600
Sep 14, 202110.0310.069.519.569.56211,500
Sep 13, 20219.9910.159.7510.0310.03228,000
Sep 10, 202110.1510.179.859.869.86267,800
Sep 09, 20219.9710.319.9710.0410.04263,300
Sep 08, 202110.2410.3410.0010.0410.04144,700
Sep 07, 202110.1810.4110.1710.3010.30254,200
Sep 03, 202110.0810.169.8410.1110.11246,900
Sep 02, 202110.4410.5510.0810.0910.09271,600
Sep 01, 202110.5310.5710.3410.3610.36170,200
Aug 31, 202110.4610.6810.4210.5010.50249,500
Aug 30, 202110.9310.9310.4310.5210.52150,800
Aug 27, 202110.4510.9410.4510.8210.82301,200
Aug 26, 202110.4110.6010.3310.4010.40123,400
Aug 25, 202110.4810.6510.1210.5010.50232,100
Aug 24, 20219.9810.469.7810.4410.44202,900
Aug 23, 20219.519.849.459.839.83315,700
Aug 20, 20219.219.499.219.389.38286,100
Aug 19, 20219.139.409.079.299.29398,500
Aug 18, 20219.259.419.039.299.29768,300
Aug 17, 20219.439.469.139.289.28388,900
Aug 16, 20219.579.759.339.599.59564,400
Aug 13, 202110.0610.139.669.749.74279,400
Aug 12, 202110.0610.129.8810.0210.02242,800
Aug 11, 202110.0310.109.8310.0910.09192,100
Aug 10, 20219.9310.179.6810.0710.07180,300
Aug 09, 202110.3610.369.939.949.94172,200
Aug 06, 202110.5110.6410.2710.4610.46221,700
Aug 05, 202110.0010.509.9010.4410.441,146,200
Aug 04, 20219.6210.079.619.859.85894,700
Aug 03, 20219.849.899.499.779.77564,100
Aug 02, 20219.8910.259.779.799.79532,900
Jul 30, 20219.8110.079.809.889.88371,300
Jul 29, 20219.8210.059.789.889.88335,000
Jul 28, 20219.409.759.199.659.65559,600
Jul 27, 20219.709.729.249.349.34640,000
Jul 26, 20219.739.959.569.769.76403,100
Jul 23, 20219.8410.129.609.719.71348,100
Jul 22, 202110.0410.059.649.749.74596,400
Jul 21, 20219.2710.099.2310.0210.02874,200
Jul 20, 20218.949.238.609.149.141,088,500
Jul 19, 20219.479.478.738.938.932,836,600
Jul 16, 20219.769.859.529.649.641,150,900
Jul 15, 20219.609.759.449.659.65857,600
Jul 14, 20219.559.799.539.649.64252,900
Jul 13, 20219.519.609.399.549.54315,400
Jul 12, 20219.489.529.289.509.50475,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement