NASDAQ:OSW
OneSpaWorld Holdings Ltd. Stock Price (Quote)
$14.30
+1.58 (+12.42%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.98 | $14.61 | Wednesday, 1st May 2024 OSW stock ended at $14.30. This is 12.42% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 9.93% from a day low at $13.29 to a day high of $14.61. |
| 90 days | $11.98 | $15.12 | |
| 52 weeks | $9.82 | $15.12 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $11.35 | $11.35 | $11.02 | $11.04 | 579 580 |
| Jun 07, 2023 | $11.25 | $11.47 | $11.18 | $11.28 | 440 479 |
| Jun 06, 2023 | $10.94 | $11.39 | $10.93 | $11.25 | 389 698 |
| Jun 05, 2023 | $11.05 | $11.10 | $10.78 | $10.95 | 336 522 |
| Jun 02, 2023 | $10.86 | $11.13 | $10.77 | $11.10 | 480 340 |
| Jun 01, 2023 | $10.42 | $10.88 | $10.33 | $10.77 | 524 527 |
| May 31, 2023 | $10.40 | $10.51 | $10.34 | $10.43 | 1 088 027 |
| May 30, 2023 | $10.67 | $10.70 | $10.39 | $10.40 | 331 125 |
| May 26, 2023 | $10.71 | $10.99 | $10.64 | $10.64 | 445 085 |
| May 25, 2023 | $10.77 | $10.86 | $10.72 | $10.83 | 493 943 |
| May 24, 2023 | $10.54 | $10.81 | $10.50 | $10.80 | 663 607 |
| May 23, 2023 | $10.81 | $10.82 | $10.55 | $10.59 | 604 625 |
| May 22, 2023 | $10.90 | $10.97 | $10.78 | $10.80 | 509 879 |
| May 19, 2023 | $10.78 | $10.93 | $10.58 | $10.84 | 1 111 986 |
| May 18, 2023 | $10.70 | $10.84 | $10.55 | $10.74 | 752 581 |
| May 17, 2023 | $10.27 | $10.84 | $10.24 | $10.67 | 3 599 429 |
| May 16, 2023 | $11.81 | $11.97 | $10.74 | $11.00 | 566 947 |
| May 15, 2023 | $11.88 | $12.04 | $11.76 | $11.84 | 200 229 |
| May 12, 2023 | $11.85 | $11.97 | $11.52 | $11.87 | 329 806 |
| May 11, 2023 | $11.78 | $11.90 | $11.60 | $11.86 | 316 924 |
| May 10, 2023 | $12.13 | $12.13 | $11.74 | $11.83 | 695 531 |
| May 09, 2023 | $12.13 | $12.19 | $12.01 | $12.09 | 194 113 |
| May 08, 2023 | $12.31 | $12.33 | $11.68 | $12.11 | 576 560 |
| May 05, 2023 | $12.43 | $12.55 | $12.23 | $12.31 | 348 304 |
| May 04, 2023 | $12.45 | $12.86 | $12.26 | $12.27 | 650 575 |
