NASDAQ:OSW
OneSpaWorld Holdings Ltd. Stock Price (Quote)
$12.28
+0.130 (+1.07%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.98 | $13.58 | Thursday, 18th Apr 2024 OSW stock ended at $12.28. This is 1.07% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.28% from a day low at $12.07 to a day high of $12.35. |
| 90 days | $11.98 | $15.12 | |
| 52 weeks | $9.82 | $15.12 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $12.14 | $12.35 | $12.07 | $12.28 | 341 244 |
| 2024-04-17 | $12.40 | $12.45 | $11.98 | $12.15 | 435 275 |
| 2024-04-16 | $12.40 | $12.50 | $12.13 | $12.39 | 281 453 |
| 2024-04-15 | $12.82 | $12.86 | $12.28 | $12.42 | 319 731 |
| 2024-04-12 | $12.79 | $13.03 | $12.78 | $12.86 | 315 901 |
| 2024-04-11 | $12.79 | $12.87 | $12.69 | $12.87 | 205 417 |
| 2024-04-10 | $12.80 | $12.86 | $12.58 | $12.73 | 304 390 |
| 2024-04-09 | $12.95 | $13.06 | $12.81 | $13.05 | 251 674 |
| 2024-04-08 | $13.10 | $13.14 | $12.85 | $12.92 | 201 668 |
| 2024-04-05 | $12.77 | $13.15 | $12.77 | $13.02 | 425 034 |
| 2024-04-04 | $13.14 | $13.28 | $12.74 | $12.79 | 474 616 |
| 2024-04-03 | $12.93 | $13.14 | $12.85 | $13.01 | 486 021 |
| 2024-04-02 | $13.21 | $13.29 | $13.05 | $13.06 | 321 790 |
| 2024-04-01 | $13.39 | $13.58 | $13.36 | $13.40 | 515 660 |
| 2024-03-28 | $13.33 | $13.52 | $13.21 | $13.23 | 398 735 |
| 2024-03-27 | $12.91 | $13.37 | $12.84 | $13.36 | 464 906 |
| 2024-03-26 | $12.87 | $13.01 | $12.75 | $12.78 | 298 893 |
| 2024-03-25 | $13.05 | $13.09 | $12.81 | $12.84 | 298 095 |
| 2024-03-22 | $13.07 | $13.18 | $12.99 | $13.00 | 385 313 |
| 2024-03-21 | $12.87 | $13.16 | $12.87 | $12.99 | 401 371 |
| 2024-03-20 | $12.73 | $12.88 | $12.58 | $12.86 | 380 205 |
| 2024-03-19 | $12.82 | $12.99 | $12.75 | $12.75 | 550 818 |
| 2024-03-18 | $12.86 | $13.07 | $12.75 | $12.93 | 333 353 |
| 2024-03-15 | $12.77 | $13.04 | $12.77 | $12.86 | 706 548 |
| 2024-03-14 | $13.35 | $13.35 | $12.83 | $12.87 | 947 921 |
