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 |
| May 14, 2019 | $13.70 | $13.80 | $13.57 | $13.63 | 197 262 |
| May 13, 2019 | $13.62 | $13.88 | $13.55 | $13.65 | 254 378 |
| May 10, 2019 | $13.72 | $13.80 | $13.63 | $13.73 | 244 140 |
| May 09, 2019 | $13.85 | $14.00 | $13.60 | $13.71 | 901 905 |
| May 08, 2019 | $13.35 | $14.18 | $13.35 | $13.88 | 309 369 |
| May 07, 2019 | $13.97 | $14.00 | $13.78 | $13.97 | 349 960 |
| May 06, 2019 | $13.65 | $14.06 | $13.60 | $13.97 | 252 365 |
| May 03, 2019 | $13.80 | $14.03 | $13.75 | $13.95 | 395 076 |
| May 02, 2019 | $13.72 | $13.83 | $13.44 | $13.79 | 279 041 |
| May 01, 2019 | $13.45 | $13.86 | $11.35 | $13.77 | 765 704 |
| Apr 30, 2019 | $13.95 | $13.95 | $13.43 | $13.58 | 272 268 |
| Apr 29, 2019 | $13.82 | $13.95 | $13.61 | $13.89 | 561 743 |
| Apr 26, 2019 | $13.77 | $13.98 | $13.74 | $13.81 | 172 576 |
| Apr 25, 2019 | $13.75 | $13.98 | $13.55 | $13.77 | 132 156 |
| Apr 24, 2019 | $13.92 | $14.00 | $13.56 | $13.82 | 208 756 |
| Apr 23, 2019 | $13.75 | $14.01 | $13.65 | $13.93 | 615 737 |
| Apr 22, 2019 | $13.72 | $14.00 | $13.51 | $13.76 | 206 168 |
| Apr 18, 2019 | $13.95 | $13.99 | $13.60 | $13.77 | 398 573 |
| Apr 17, 2019 | $13.83 | $14.14 | $13.57 | $13.80 | 458 830 |
| Apr 16, 2019 | $13.81 | $13.89 | $13.58 | $13.83 | 150 074 |
| Apr 15, 2019 | $13.61 | $13.85 | $13.61 | $13.76 | 247 201 |
| Apr 12, 2019 | $13.70 | $13.88 | $13.50 | $13.73 | 615 966 |
| Apr 11, 2019 | $13.95 | $13.96 | $13.64 | $13.76 | 556 413 |
| Apr 10, 2019 | $14.17 | $14.25 | $13.72 | $13.84 | 525 896 |
| Apr 09, 2019 | $14.22 | $14.36 | $14.06 | $14.12 | 382 050 |
