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 |
| Feb 20, 2024 | $14.59 | $14.59 | $13.67 | $14.00 | 1 110 889 |
| Feb 16, 2024 | $14.86 | $15.00 | $14.64 | $14.64 | 726 448 |
| Feb 15, 2024 | $14.83 | $15.12 | $14.65 | $14.96 | 1 320 224 |
| Feb 14, 2024 | $14.67 | $14.89 | $14.47 | $14.79 | 670 947 |
| Feb 13, 2024 | $14.63 | $14.72 | $14.29 | $14.48 | 648 416 |
| Feb 12, 2024 | $14.51 | $14.95 | $14.50 | $14.86 | 980 552 |
| Feb 09, 2024 | $14.06 | $14.90 | $13.94 | $14.50 | 1 304 385 |
| Feb 08, 2024 | $13.85 | $14.04 | $13.79 | $14.02 | 498 521 |
| Feb 07, 2024 | $13.99 | $13.99 | $13.71 | $13.78 | 311 681 |
| Feb 06, 2024 | $13.84 | $14.00 | $13.76 | $13.92 | 238 712 |
| Feb 05, 2024 | $13.57 | $13.88 | $13.40 | $13.80 | 266 758 |
| Feb 02, 2024 | $13.95 | $14.01 | $13.52 | $13.75 | 335 199 |
| Feb 01, 2024 | $13.72 | $14.07 | $13.72 | $14.02 | 639 313 |
| Jan 31, 2024 | $13.70 | $13.80 | $13.58 | $13.63 | 536 296 |
| Jan 30, 2024 | $13.78 | $13.87 | $13.59 | $13.67 | 279 906 |
| Jan 29, 2024 | $13.37 | $13.80 | $13.30 | $13.78 | 365 738 |
| Jan 26, 2024 | $13.38 | $13.62 | $13.27 | $13.37 | 840 196 |
| Jan 25, 2024 | $13.56 | $13.56 | $13.23 | $13.28 | 241 768 |
| Jan 24, 2024 | $13.59 | $13.60 | $13.24 | $13.38 | 244 303 |
| Jan 23, 2024 | $13.63 | $13.63 | $13.38 | $13.46 | 280 114 |
| Jan 22, 2024 | $13.50 | $13.54 | $13.25 | $13.49 | 337 805 |
| Jan 19, 2024 | $13.67 | $13.67 | $13.41 | $13.49 | 222 512 |
| Jan 18, 2024 | $13.64 | $13.66 | $13.43 | $13.58 | 242 623 |
| Jan 17, 2024 | $13.53 | $13.71 | $13.45 | $13.52 | 197 094 |
| Jan 16, 2024 | $13.50 | $13.66 | $13.39 | $13.63 | 249 761 |
