Singapore Markets close in 1 hr 6 mins

OneSpaWorld Holdings Limited (OSW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.05+0.19 (+3.24%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2020------
10 Aug 20205.906.165.886.056.05379,100
07 Aug 20205.775.895.705.865.86215,100
06 Aug 20205.655.825.625.805.80324,800
05 Aug 20205.415.695.375.605.60437,600
04 Aug 20205.265.405.225.285.28575,800
03 Aug 20205.555.555.215.255.25265,100
31 Jul 20205.825.915.535.565.56220,800
30 Jul 20205.835.895.745.865.86191,500
29 Jul 20205.955.995.865.955.95302,900
28 Jul 20205.786.015.785.915.91166,600
27 Jul 20205.886.065.685.825.821,454,600
24 Jul 20205.545.905.515.805.80547,700
23 Jul 20205.435.545.215.535.53369,500
22 Jul 20205.515.615.345.435.43217,800
21 Jul 20205.295.725.285.515.51498,200
20 Jul 20205.495.535.275.315.31403,000
17 Jul 20205.535.745.265.505.50275,500
16 Jul 20205.515.865.455.555.55316,700
15 Jul 20205.395.805.395.605.60638,400
14 Jul 20205.005.574.855.205.20352,300
13 Jul 20205.105.234.765.025.02269,900
10 Jul 20204.635.034.535.005.00220,800
09 Jul 20204.844.924.434.694.69377,400
08 Jul 20204.764.974.584.824.82339,000
07 Jul 20205.025.124.754.764.76179,200
06 Jul 20205.095.134.815.115.11426,200
02 Jul 20204.915.294.844.924.92431,600
01 Jul 20204.805.004.724.804.80817,600
30 Jun 20204.864.964.534.774.77577,600
29 Jun 20204.745.104.644.874.87371,700
26 Jun 20204.955.024.564.784.78734,400
25 Jun 20205.305.464.965.065.06792,600
24 Jun 20205.695.805.405.575.57654,200
23 Jun 20205.665.925.535.855.85391,800
22 Jun 20205.615.635.455.535.53475,500
19 Jun 20206.026.205.315.705.70624,000
18 Jun 20205.966.005.765.865.86420,200
17 Jun 20206.556.606.026.036.03717,800
16 Jun 20207.067.086.526.706.70465,900
15 Jun 20206.256.736.126.616.61548,800
12 Jun 20206.877.066.476.506.50932,100
11 Jun 20206.746.996.206.386.381,003,500
10 Jun 20207.627.746.757.417.411,018,100
09 Jun 20208.218.217.567.617.61983,200
08 Jun 20207.558.057.557.887.88796,500
05 Jun 20207.067.657.067.477.471,245,700
04 Jun 20206.857.026.806.886.88806,600
03 Jun 20207.007.186.856.886.881,022,100
02 Jun 20206.706.956.576.926.92747,600
01 Jun 20206.627.246.536.606.60989,400
29 May 20206.676.806.306.546.541,121,100
28 May 20207.167.256.676.816.81798,800
27 May 20206.727.016.456.956.951,384,000
26 May 20206.596.886.286.306.30700,500
22 May 20206.276.606.206.296.29512,200
21 May 20206.226.476.126.236.23673,200
20 May 20206.226.355.986.256.25311,500
19 May 20206.136.325.816.086.08409,700
18 May 20205.446.305.356.206.201,376,700
15 May 20205.235.465.115.145.14492,400
14 May 20205.225.594.975.355.35844,900
13 May 20205.575.595.065.375.37888,600
12 May 20205.916.065.615.615.61690,200
11 May 20206.146.185.855.935.93476,200
08 May 20205.986.455.876.276.27690,000
07 May 20205.476.035.455.795.79734,600
06 May 20205.855.955.395.425.42969,400
05 May 20206.236.355.765.805.801,240,300
04 May 20205.496.335.156.106.101,341,700
01 May 20206.166.255.555.965.962,016,500
30 Apr 20205.226.605.226.516.516,279,500
29 Apr 20204.855.054.774.884.881,144,300
28 Apr 20205.085.154.614.644.64858,800
27 Apr 20204.305.094.274.864.86815,900
24 Apr 20204.304.354.054.264.26802,500
23 Apr 20203.894.413.854.234.23622,200
22 Apr 20203.894.053.753.853.85352,000
21 Apr 20203.633.963.603.853.85413,900
20 Apr 20203.964.113.753.753.75658,300
17 Apr 20204.004.343.854.084.08658,000
16 Apr 20203.964.033.803.813.81585,900
15 Apr 20203.904.103.724.014.01768,000
14 Apr 20204.314.584.074.144.141,801,800
13 Apr 20204.064.253.754.214.211,258,500
09 Apr 20203.734.303.654.064.061,464,200
08 Apr 20203.163.943.113.593.591,114,900
07 Apr 20203.503.563.013.093.091,303,800
06 Apr 20202.703.452.703.003.001,122,000
03 Apr 20202.672.742.542.602.601,642,900
02 Apr 20203.763.822.522.542.542,240,500
01 Apr 20203.913.913.533.733.73885,200
31 Mar 20204.004.283.904.064.061,160,400
30 Mar 20204.364.593.814.084.08759,800
27 Mar 20204.434.434.104.244.24577,900
26 Mar 20204.595.004.504.564.56622,900
25 Mar 20204.414.774.184.554.551,747,500
24 Mar 20203.414.533.354.204.201,909,000
23 Mar 20203.063.342.773.103.101,912,700
20 Mar 20202.723.292.453.043.042,457,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...