Italia markets closed

OneSpaWorld Holdings Limited (OSW)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,78+0,25 (+2,00%)
Alla chiusura: 04:00PM EDT
12,78 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
06 feb 202413,8414,0113,7613,9113,91281.200
05 feb 202413,5713,8813,4013,8013,80278.300
02 feb 202413,9514,0113,5213,7513,75348.300
01 feb 202413,7214,0713,7214,0214,02665.300
31 gen 202413,7013,8013,5713,6313,63568.100
30 gen 202413,7813,8713,5913,6713,67289.000
29 gen 202413,3713,8013,2913,7813,78379.700
26 gen 202413,3813,6213,2713,3713,37862.600
25 gen 202413,5613,5713,2313,2813,28254.200
24 gen 202413,5913,6013,2313,3813,38266.600
23 gen 202413,6313,6313,3813,4613,46309.500
22 gen 202413,5013,5413,2513,4913,49349.800
19 gen 202413,6713,6713,4113,4913,49243.300
18 gen 202413,6413,6613,4313,5813,58259.800
17 gen 202413,5313,7113,4413,5213,52204.600
16 gen 202413,5013,6613,3913,6313,63267.200
12 gen 202413,7413,7413,4813,5213,52229.300
11 gen 202413,9613,9613,5913,6113,61489.400
10 gen 202413,7214,0113,5213,9913,99714.800
09 gen 202413,6513,6613,4713,5713,57306.100
08 gen 202413,8413,9813,6713,7213,72501.000
05 gen 202413,9514,1313,8313,8313,83559.100
04 gen 202414,1114,1213,9513,9513,95261.400
03 gen 202413,9114,2513,8814,0014,00490.500
02 gen 202413,9814,1113,8313,9513,95822.800
29 dic 202314,3514,4014,0014,1014,10774.200
28 dic 202314,4714,5814,3614,3914,39652.500
27 dic 202314,4914,5514,3414,4714,47499.000
26 dic 202314,2914,5113,8014,4614,46427.100
22 dic 202314,3814,6714,2614,2914,291.134.600
21 dic 202313,6514,2013,6514,1914,191.084.800
20 dic 202313,5314,0513,4713,6513,65882.700
19 dic 202313,1313,5513,1113,5113,51540.500
18 dic 202313,1013,3012,9513,0213,02347.800
15 dic 202313,0713,1212,7713,0913,09961.400
14 dic 202313,2113,2312,9012,9712,97574.900
13 dic 202312,9613,1212,8413,0613,06481.500
12 dic 202312,8513,0112,7612,9612,96304.300
11 dic 202312,7112,9312,6512,8412,84590.900
08 dic 202312,5812,6912,5012,6612,66578.100
07 dic 202312,5012,6512,3412,5812,58418.300
06 dic 202312,5312,7112,3912,4712,47768.100
05 dic 202312,1912,5012,1212,4312,43479.600
04 dic 202312,2612,3912,0112,1812,18613.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...