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 |
| Mar 26, 2024 | $12.87 | $13.01 | $12.75 | $12.78 | 298 893 |
| Mar 25, 2024 | $13.05 | $13.09 | $12.81 | $12.84 | 298 095 |
| Mar 22, 2024 | $13.07 | $13.18 | $12.99 | $13.00 | 385 313 |
| Mar 21, 2024 | $12.87 | $13.16 | $12.87 | $12.99 | 401 371 |
| Mar 20, 2024 | $12.73 | $12.88 | $12.58 | $12.86 | 380 205 |
| Mar 19, 2024 | $12.82 | $12.99 | $12.75 | $12.75 | 550 818 |
| Mar 18, 2024 | $12.86 | $13.07 | $12.75 | $12.93 | 333 353 |
| Mar 15, 2024 | $12.77 | $13.04 | $12.77 | $12.86 | 706 548 |
| Mar 14, 2024 | $13.35 | $13.35 | $12.83 | $12.87 | 947 921 |
| Mar 13, 2024 | $12.66 | $13.30 | $12.66 | $13.24 | 870 615 |
| Mar 12, 2024 | $12.46 | $12.76 | $12.44 | $12.71 | 790 013 |
| Mar 11, 2024 | $12.69 | $12.70 | $12.39 | $12.42 | 460 790 |
| Mar 08, 2024 | $12.94 | $13.05 | $12.68 | $12.70 | 346 643 |
| Mar 07, 2024 | $12.71 | $12.81 | $12.57 | $12.81 | 675 380 |
| Mar 06, 2024 | $12.88 | $12.88 | $12.52 | $12.72 | 453 047 |
| Mar 05, 2024 | $12.85 | $12.91 | $12.69 | $12.86 | 683 386 |
| Mar 04, 2024 | $13.19 | $13.20 | $12.94 | $12.95 | 866 425 |
| Mar 01, 2024 | $13.00 | $13.26 | $12.75 | $13.15 | 910 709 |
| Feb 29, 2024 | $13.65 | $13.72 | $12.74 | $13.04 | 804 749 |
| Feb 28, 2024 | $13.10 | $13.66 | $12.81 | $13.33 | 1 303 400 |
| Feb 27, 2024 | $13.87 | $14.12 | $13.87 | $14.03 | 470 876 |
| Feb 26, 2024 | $13.97 | $14.07 | $13.75 | $13.78 | 298 881 |
| Feb 23, 2024 | $13.70 | $14.00 | $13.57 | $13.96 | 943 049 |
| Feb 22, 2024 | $13.64 | $13.78 | $13.42 | $13.56 | 1 839 332 |
| Feb 21, 2024 | $13.88 | $13.94 | $13.22 | $13.59 | 1 261 583 |
