New Zealand markets close in 1 hour 18 minutes

OneSpaWorld Holdings Limited (OSW)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
15.13-0.24 (-1.56%)
At close: 04:00PM EDT
14.84 -0.29 (-1.92%)
After hours: 05:01PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202415.3815.4414.8715.1315.13543,500
28 Jun 202415.2815.4915.0415.3715.374,006,800
27 Jun 202415.2815.3715.1015.2015.20471,800
26 Jun 202415.0515.2314.9215.1815.18323,800
25 Jun 202414.8315.1914.7515.1715.17356,300
24 Jun 202414.6614.9014.6014.8314.83346,500
21 Jun 202414.6014.7314.5514.6314.63873,900
20 Jun 202414.9114.9314.5514.6414.64462,500
18 Jun 202414.9815.1414.7514.9214.92513,600
17 Jun 202415.0715.1414.7315.0415.04584,700
14 Jun 202415.1715.2414.9915.0515.05502,700
13 Jun 202415.5515.6015.1115.3615.36667,900
12 Jun 202415.1315.7114.9515.5815.582,424,700
11 Jun 202415.1115.1314.6914.8414.841,093,200
10 Jun 202415.0815.2314.9415.1515.15332,800
07 Jun 202415.4215.5815.1915.1915.19326,800
06 Jun 202415.8115.9515.5715.6015.60278,400
05 Jun 202415.9816.2115.8615.9515.95616,300
04 Jun 202416.1916.2915.7615.8915.89543,900
03 Jun 202415.6616.2815.6616.2516.251,082,900
31 May 202415.3415.5715.1015.5515.55692,800
30 May 202415.0515.3514.9315.2615.26401,100
29 May 202414.9515.0914.8614.9514.95361,500
28 May 202415.2015.4114.9715.1215.12494,800
24 May 202415.2315.3714.9815.1615.16240,700
23 May 202415.5815.5814.9815.1515.15424,100
22 May 202415.2115.4914.6715.3515.35477,100
21 May 202414.9515.3214.9315.2315.23584,300
20 May 202414.9515.2514.9515.0015.00526,200
17 May 202414.7114.9714.7114.9314.93219,900
16 May 202414.9515.1814.8414.8914.89438,300
15 May 202414.9314.9414.7814.9414.94329,300
14 May 202414.7514.8014.6314.7814.78478,500
13 May 202414.8514.8514.6914.7614.76351,600
10 May 202415.0015.0014.7014.8314.83470,300
09 May 202414.6615.0014.5215.0015.00545,200
08 May 202414.6914.9214.6314.7514.75435,700
07 May 202414.7314.9914.7214.8214.82487,700
06 May 202414.9415.0114.6914.7214.72378,500
03 May 202415.0015.0014.6614.8414.84352,200
02 May 202414.5414.9614.4114.8614.861,060,300
01 May 202413.6414.6113.2914.3014.301,719,400
30 Apr 202412.6712.7912.5312.7212.72655,000
29 Apr 202412.8212.8612.4812.7112.71460,400
26 Apr 202412.5312.8412.1112.7812.78354,700
25 Apr 202412.4512.5412.3012.5312.53315,200
24 Apr 202412.3812.6012.3512.5212.52206,900
23 Apr 202412.3212.5912.3212.4312.43233,300
22 Apr 202412.3512.4612.2612.3512.35196,600
19 Apr 202412.2912.3512.2112.3012.30356,200
18 Apr 202412.1412.3512.0712.2812.28371,300
17 Apr 202412.4012.4411.9812.1512.15440,200
16 Apr 202412.4012.5012.1312.3912.39320,900
15 Apr 202412.8212.8612.2812.4212.42324,700
12 Apr 202412.7913.0412.7812.8612.86328,700
11 Apr 202412.7912.8712.6912.8712.87235,700
10 Apr 202412.8012.8612.5812.7312.73404,600
09 Apr 202412.9513.0812.8113.0513.05294,200
08 Apr 202413.1013.1412.8512.9212.92212,200
05 Apr 202412.7713.1512.7713.0213.02438,900
04 Apr 202413.1413.2812.7412.7912.79542,400
03 Apr 202412.9313.1412.8513.0113.01515,200
02 Apr 202413.2113.2913.0513.0613.06348,800
01 Apr 202413.3913.5813.3313.4013.40532,500
28 Mar 202413.3313.5213.2113.2313.23423,400
27 Mar 202412.9113.3712.8213.3613.36506,000
26 Mar 202412.8713.0112.7412.7812.78317,900
25 Mar 202413.0513.0912.8112.8412.84305,300
22 Mar 202413.0713.1812.9913.0013.00406,900
21 Mar 202412.8713.1612.8712.9912.99428,200
20 Mar 202412.7312.8812.5712.8612.86490,700
19 Mar 202412.8212.9912.7412.7512.75861,000
18 Mar 202412.8613.0612.7512.9312.93348,200
15 Mar 202412.7713.0412.7712.8612.86758,900
14 Mar 202413.3513.3512.8312.8712.87965,700
13 Mar 202412.6613.3012.6613.2413.24884,400
12 Mar 202412.4612.7612.4412.7112.71806,200
11 Mar 202412.6912.7012.3912.4212.42498,800
08 Mar 202412.9413.0512.6812.7012.70388,900
07 Mar 202412.7112.8112.5312.8112.81728,300
06 Mar 202412.8812.8812.5212.7212.72482,400
05 Mar 202412.8512.9112.6812.8612.86723,000
04 Mar 202413.1913.2012.9412.9512.95875,100
01 Mar 202413.0013.2612.7513.1513.15931,800
29 Feb 202413.6513.7212.7413.0413.04846,100
28 Feb 202413.1013.6612.8113.3313.331,322,000
27 Feb 202413.8714.1213.8714.0314.03516,400
26 Feb 202413.9714.0813.7513.7813.78309,500
23 Feb 202413.7014.0013.5713.9613.96959,300
22 Feb 202413.6413.7813.4213.5613.561,855,400
21 Feb 202413.8813.9513.2213.5913.591,280,400
20 Feb 202414.5914.5913.6714.0014.001,133,600
16 Feb 202414.8615.0014.6414.6414.64739,600
15 Feb 202414.8315.1214.6514.9614.961,331,800
14 Feb 202414.6714.8914.4714.7914.79684,700
13 Feb 202414.6314.7214.2914.4814.48675,100
12 Feb 202414.5114.9514.5014.8614.861,009,000
09 Feb 202414.0614.9013.9414.5014.501,327,900
08 Feb 202413.8514.0413.7914.0214.02517,000
07 Feb 202413.9913.9913.7113.7813.78323,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...