Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Oct 30, 2020 6.130 6.860 5.870 6.210 1,827,600 +0.09(+1.47%)
Oct 29, 2020 5.890 6.300 5.850 6.120 216,771 +0.18(+3.03%)
Oct 28, 2020 6.020 6.170 5.900 5.940 496,371 -0.31(-4.96%)
Oct 27, 2020 6.440 6.470 6.200 6.250 266,754 -0.17(-2.65%)
Oct 26, 2020 6.690 6.740 6.290 6.420 379,909 -0.37(-5.45%)
Oct 23, 2020 7.180 7.325 6.740 6.790 1,020,500 -0.31(-4.37%)
Oct 22, 2020 6.890 7.220 6.790 7.100 637,616 +0.22(+3.20%)
Oct 21, 2020 6.880 6.920 6.730 6.880 115,865 +0.02(+0.29%)
Oct 20, 2020 6.790 6.910 6.660 6.860 175,357 +0.11(+1.63%)
Oct 19, 2020 7.030 7.130 6.715 6.750 233,245 -0.29(-4.12%)
Oct 16, 2020 6.960 7.170 6.900 7.040 251,300 +0.07(+1.00%)
Oct 15, 2020 6.590 7.030 6.590 6.970 184,567 +0.25(+3.72%)
Oct 14, 2020 6.980 7.010 6.700 6.720 116,614 -0.27(-3.86%)
Oct 13, 2020 7.070 7.100 6.870 6.990 224,140 -0.19(-2.65%)
Oct 12, 2020 7.530 7.550 7.010 7.180 206,170 -0.36(-4.77%)
Oct 09, 2020 7.360 7.690 7.292 7.540 269,300 +0.21(+2.86%)
Oct 08, 2020 7.430 7.510 7.300 7.330 238,973 -0.03(-0.41%)
Oct 07, 2020 7.300 7.510 7.125 7.360 279,116 +0.16(+2.22%)
Oct 06, 2020 7.120 7.380 7.080 7.200 664,524 +0.09(+1.27%)
Oct 05, 2020 6.670 7.120 6.590 7.110 379,752 +0.52(+7.89%)
Oct 02, 2020 6.310 6.600 6.130 6.590 424,600 +0.12(+1.85%)
Oct 01, 2020 6.520 6.590 6.170 6.470 1,096,896 -0.03(-0.46%)
Sep 30, 2020 6.400 6.740 6.275 6.500 582,072 +0.23(+3.67%)
Sep 29, 2020 7.080 7.090 6.200 6.270 1,150,503 -0.85(-11.94%)
Sep 28, 2020 6.990 7.280 6.750 7.120 376,492 +0.37(+5.48%)
Sep 25, 2020 6.080 6.860 6.060 6.750 506,300 +0.69(+11.39%)
Sep 24, 2020 6.270 6.410 6.030 6.060 479,293 -0.24(-3.81%)
Sep 23, 2020 6.690 6.800 6.280 6.300 935,425 -0.36(-5.41%)
Sep 22, 2020 6.710 6.890 6.600 6.660 364,943 -0.04(-0.60%)
Sep 21, 2020 6.820 6.950 6.590 6.700 414,906 -0.33(-4.69%)
Sep 18, 2020 7.170 7.310 6.980 7.030 1,126,800 -0.04(-0.57%)
Sep 17, 2020 7.130 7.520 6.960 7.070 326,111 -0.18(-2.48%)
Sep 16, 2020 7.150 7.590 7.100 7.250 440,172 +0.09(+1.26%)
Sep 15, 2020 7.380 7.480 7.150 7.160 266,123 -0.22(-2.98%)
Sep 14, 2020 7.340 7.500 7.140 7.380 599,949 +0.13(+1.86%)
Sep 11, 2020 7.310 7.410 7.037 7.245 594,600 -0.02(-0.34%)
Sep 10, 2020 7.410 7.520 7.260 7.270 315,235 -0.09(-1.22%)
Sep 09, 2020 7.420 7.630 7.250 7.360 362,076 -0.03(-0.41%)
Sep 08, 2020 7.450 7.550 7.230 7.390 552,745 -0.10(-1.34%)
Sep 04, 2020 7.260 7.560 7.253 7.490 429,000 +0.31(+4.32%)
Sep 03, 2020 7.050 7.480 7.050 7.180 571,059 +0.15(+2.13%)
Sep 02, 2020 7.090 7.240 6.860 7.030 711,140 -0.01(-0.14%)
Sep 01, 2020 6.880 7.079 6.797 7.040 437,949 +0.11(+1.59%)
Aug 31, 2020 7.330 7.440 6.800 6.930 619,880 -0.27(-3.75%)
Aug 28, 2020 6.850 7.360 6.760 7.200 1,353,500 +0.44(+6.51%)
Aug 27, 2020 6.500 6.890 6.470 6.760 478,405 +0.39(+6.12%)
Aug 26, 2020 6.210 6.420 6.070 6.370 671,238 +0.13(+2.08%)
Aug 25, 2020 6.100 6.360 6.060 6.240 457,895 +0.18(+2.97%)
Aug 24, 2020 5.910 6.170 5.800 6.060 512,010 +0.28(+4.84%)
Aug 21, 2020 5.670 5.920 5.590 5.780 274,500 +0.10(+1.76%)
Aug 20, 2020 5.630 5.710 5.520 5.680 124,364 +0.01(+0.18%)
Aug 19, 2020 5.680 5.910 5.600 5.670 224,700 +0.02(+0.35%)
Aug 18, 2020 5.660 5.870 5.610 5.650 161,200 +0.00(+0.00%)
Aug 17, 2020 5.730 5.730 5.540 5.650 202,236 -0.03(-0.53%)
Aug 14, 2020 5.550 5.870 5.550 5.680 1,476,800 +0.06(+1.07%)
Aug 13, 2020 5.840 6.060 5.600 5.620 380,708 -0.26(-4.42%)
Aug 12, 2020 6.280 6.390 5.865 5.880 575,003 -0.32(-5.16%)
Aug 11, 2020 6.160 6.410 6.090 6.200 486,726 +0.15(+2.48%)
Aug 10, 2020 5.900 6.155 5.880 6.050 379,069 +0.19(+3.24%)
Aug 07, 2020 5.770 5.890 5.700 5.860 215,000 +0.06(+1.03%)
Aug 06, 2020 5.650 5.820 5.620 5.800 324,800 +0.20(+3.57%)
Aug 05, 2020 5.410 5.690 5.370 5.600 437,596 +0.32(+6.06%)
Aug 04, 2020 5.260 5.400 5.220 5.280 575,844 +0.03(+0.57%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.