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 |
| Sep 26, 2023 | $10.92 | $11.11 | $10.90 | $10.96 | 761 814 |
| Sep 25, 2023 | $11.00 | $11.14 | $10.92 | $10.97 | 456 025 |
| Sep 22, 2023 | $11.16 | $11.26 | $10.98 | $11.02 | 484 768 |
| Sep 21, 2023 | $11.36 | $11.36 | $11.09 | $11.13 | 411 193 |
| Sep 20, 2023 | $11.52 | $11.66 | $11.38 | $11.40 | 706 743 |
| Sep 19, 2023 | $11.64 | $11.64 | $11.43 | $11.45 | 361 565 |
| Sep 18, 2023 | $11.78 | $11.89 | $11.63 | $11.64 | 498 978 |
| Sep 15, 2023 | $11.91 | $11.97 | $11.68 | $11.79 | 3 634 657 |
| Sep 14, 2023 | $11.85 | $12.05 | $11.78 | $11.91 | 657 943 |
| Sep 13, 2023 | $11.72 | $11.83 | $11.67 | $11.71 | 660 456 |
| Sep 12, 2023 | $11.70 | $11.94 | $11.70 | $11.75 | 390 997 |
| Sep 11, 2023 | $11.71 | $11.73 | $11.50 | $11.71 | 672 353 |
| Sep 08, 2023 | $11.59 | $11.68 | $11.56 | $11.66 | 551 799 |
| Sep 07, 2023 | $11.73 | $11.80 | $11.60 | $11.60 | 461 026 |
| Sep 06, 2023 | $11.51 | $11.75 | $11.45 | $11.72 | 641 827 |
| Sep 05, 2023 | $11.43 | $11.54 | $11.36 | $11.51 | 535 842 |
| Sep 01, 2023 | $11.50 | $11.51 | $11.36 | $11.50 | 255 751 |
| Aug 31, 2023 | $11.39 | $11.56 | $11.38 | $11.44 | 632 540 |
| Aug 30, 2023 | $11.28 | $11.43 | $11.24 | $11.40 | 573 782 |
| Aug 29, 2023 | $11.20 | $11.29 | $11.07 | $11.28 | 477 716 |
| Aug 28, 2023 | $11.06 | $11.30 | $11.06 | $11.22 | 310 024 |
| Aug 25, 2023 | $11.18 | $11.22 | $11.01 | $11.05 | 307 895 |
| Aug 24, 2023 | $11.08 | $11.24 | $11.04 | $11.16 | 486 404 |
| Aug 23, 2023 | $11.03 | $11.24 | $11.01 | $11.08 | 398 890 |
| Aug 22, 2023 | $11.08 | $11.17 | $10.82 | $11.04 | 1 053 143 |
