Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onespaworld Holdings Ltd (NQ: OSW )

15.55 +0.29 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 9.680 9.980 9.600 9.940 460,645 +0.25(+2.58%)
Jun 30, 2021 9.390 9.740 9.270 9.690 818,674 +0.30(+3.19%)
Jun 29, 2021 9.800 9.800 9.340 9.390 914,644 -0.37(-3.79%)
Jun 28, 2021 10.26 10.30 9.560 9.760 715,870 -0.55(-5.33%)
Jun 25, 2021 10.66 10.69 10.30 10.31 2,249,153 -0.18(-1.72%)
Jun 24, 2021 10.11 11.08 10.10 10.49 3,213,082 +0.29(+2.84%)
Jun 23, 2021 10.04 10.77 10.00 10.20 1,334,029 -1.01(-9.01%)
Jun 22, 2021 11.25 11.30 10.89 11.21 356,865 -0.05(-0.44%)
Jun 21, 2021 11.27 11.46 10.91 11.26 189,646 +0.08(+0.72%)
Jun 18, 2021 11.21 11.46 11.14 11.18 401,639 -0.26(-2.27%)
Jun 17, 2021 11.68 11.82 11.27 11.44 150,379 -0.26(-2.22%)
Jun 16, 2021 11.73 11.96 11.58 11.70 173,848 -0.05(-0.43%)
Jun 15, 2021 11.91 12.06 11.61 11.75 199,766 -0.12(-1.01%)
Jun 14, 2021 11.31 11.94 11.31 11.87 311,538 +0.60(+5.32%)
Jun 11, 2021 11.26 11.40 11.02 11.27 371,504 -0.23(-2.00%)
Jun 10, 2021 12.36 12.45 11.49 11.50 206,557 -0.75(-6.12%)
Jun 09, 2021 12.46 12.48 12.03 12.25 216,196 -0.14(-1.13%)
Jun 08, 2021 12.40 12.52 12.30 12.39 270,775 +0.00(+0.00%)
Jun 07, 2021 11.99 12.50 11.96 12.39 444,970 +0.47(+3.94%)
Jun 04, 2021 11.90 12.02 11.70 11.92 189,711 +0.09(+0.76%)
Jun 03, 2021 11.69 11.89 11.53 11.83 218,748 -0.01(-0.08%)
Jun 02, 2021 11.62 11.96 11.54 11.84 220,470 +0.33(+2.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.