Singapore markets open in 7 hours 33 minutes

OneSpaWorld Holdings Limited (OSW)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.79-0.31 (-4.37%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20207.187.326.746.796.791,020,500
22 Oct 20206.897.226.797.107.10637,400
21 Oct 20206.886.926.736.886.88115,900
20 Oct 20206.796.916.666.866.86175,300
19 Oct 20207.037.136.726.756.75233,200
16 Oct 20206.967.176.907.047.04251,300
15 Oct 20206.597.036.596.976.97184,600
14 Oct 20206.987.016.706.726.72116,600
13 Oct 20207.077.106.876.996.99224,100
12 Oct 20207.537.557.017.187.18206,200
09 Oct 20207.367.697.297.547.54269,400
08 Oct 20207.437.517.307.337.33239,000
07 Oct 20207.307.517.137.367.36279,100
06 Oct 20207.127.387.087.207.20664,500
05 Oct 20206.677.126.597.117.11379,800
02 Oct 20206.316.606.136.596.59424,700
01 Oct 20206.526.596.176.476.471,096,900
30 Sep 20206.406.746.286.506.50582,100
29 Sep 20207.087.096.206.276.271,150,500
28 Sep 20206.997.286.757.127.12376,500
25 Sep 20206.086.866.066.756.75506,400
24 Sep 20206.276.416.036.066.06479,300
23 Sep 20206.696.806.286.306.30935,400
22 Sep 20206.716.896.606.666.66364,900
21 Sep 20206.826.956.596.706.70414,900
18 Sep 20207.177.316.987.037.031,126,800
17 Sep 20207.137.526.967.077.07326,100
16 Sep 20207.157.597.107.257.25440,200
15 Sep 20207.387.487.157.167.16266,100
14 Sep 20207.347.507.147.387.38599,700
11 Sep 20207.317.417.047.247.24594,700
10 Sep 20207.417.527.267.277.27315,200
09 Sep 20207.427.637.257.367.36362,100
08 Sep 20207.457.557.237.397.39552,700
04 Sep 20207.267.567.257.497.49429,000
03 Sep 20207.057.487.057.187.18571,100
02 Sep 20207.097.246.867.037.03711,100
01 Sep 20206.887.086.807.047.04437,900
31 Aug 20207.337.446.806.936.93619,900
28 Aug 20206.857.366.767.207.201,353,500
27 Aug 20206.506.896.476.766.76478,400
26 Aug 20206.216.426.076.376.37671,200
25 Aug 20206.106.366.066.246.24457,900
24 Aug 20205.916.175.806.066.06512,000
21 Aug 20205.675.925.595.785.78274,500
20 Aug 20205.635.715.525.685.68124,400
19 Aug 20205.685.915.605.675.67224,700
18 Aug 20205.665.875.615.655.65161,100
17 Aug 20205.735.735.545.655.65202,200
14 Aug 20205.555.875.555.685.681,476,900
13 Aug 20205.846.065.605.625.62380,700
12 Aug 20206.286.395.865.885.88575,800
11 Aug 20206.166.416.096.206.20486,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...