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 |
| Oct 31, 2023 | $10.27 | $10.52 | $10.22 | $10.48 | 458 716 |
| Oct 30, 2023 | $10.40 | $10.49 | $10.28 | $10.30 | 480 132 |
| Oct 27, 2023 | $10.30 | $10.39 | $10.20 | $10.35 | 372 895 |
| Oct 26, 2023 | $10.15 | $10.40 | $10.01 | $10.30 | 593 403 |
| Oct 25, 2023 | $10.07 | $10.15 | $10.01 | $10.11 | 560 974 |
| Oct 24, 2023 | $10.12 | $10.19 | $10.02 | $10.15 | 370 723 |
| Oct 23, 2023 | $10.05 | $10.22 | $10.00 | $10.07 | 346 164 |
| Oct 20, 2023 | $10.10 | $10.23 | $10.00 | $10.06 | 458 332 |
| Oct 19, 2023 | $10.25 | $10.25 | $10.05 | $10.10 | 416 716 |
| Oct 18, 2023 | $10.39 | $10.43 | $10.20 | $10.23 | 426 114 |
| Oct 17, 2023 | $10.13 | $10.65 | $10.11 | $10.47 | 532 018 |
| Oct 16, 2023 | $10.19 | $10.37 | $10.14 | $10.15 | 489 361 |
| Oct 13, 2023 | $10.35 | $10.41 | $10.03 | $10.09 | 413 141 |
| Oct 12, 2023 | $10.83 | $10.83 | $10.39 | $10.39 | 481 701 |
| Oct 11, 2023 | $10.88 | $10.92 | $10.61 | $10.80 | 453 806 |
| Oct 10, 2023 | $11.13 | $11.28 | $10.85 | $10.88 | 483 815 |
| Oct 09, 2023 | $11.02 | $11.14 | $10.87 | $11.09 | 385 673 |
| Oct 06, 2023 | $10.88 | $11.21 | $10.85 | $11.10 | 283 050 |
| Oct 05, 2023 | $10.97 | $11.11 | $10.94 | $10.98 | 563 647 |
| Oct 04, 2023 | $10.88 | $11.03 | $10.77 | $10.98 | 492 017 |
| Oct 03, 2023 | $11.06 | $11.06 | $10.76 | $10.88 | 519 241 |
| Oct 02, 2023 | $11.15 | $11.23 | $10.99 | $11.08 | 367 366 |
| Sep 29, 2023 | $11.23 | $11.36 | $11.04 | $11.22 | 385 519 |
| Sep 28, 2023 | $11.20 | $11.32 | $11.07 | $11.16 | 375 261 |
| Sep 27, 2023 | $10.98 | $11.22 | $10.98 | $11.22 | 530 884 |
