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 |
| Aug 21, 2023 | $11.33 | $11.44 | $11.01 | $11.05 | 348 706 |
| Aug 18, 2023 | $11.13 | $11.38 | $11.12 | $11.25 | 443 807 |
| Aug 17, 2023 | $11.81 | $11.85 | $11.26 | $11.27 | 588 871 |
| Aug 16, 2023 | $11.88 | $12.04 | $11.75 | $11.76 | 536 753 |
| Aug 15, 2023 | $12.02 | $12.08 | $11.77 | $11.89 | 421 368 |
| Aug 14, 2023 | $11.83 | $12.05 | $11.77 | $12.04 | 429 620 |
| Aug 11, 2023 | $11.85 | $11.93 | $11.80 | $11.91 | 423 036 |
| Aug 10, 2023 | $11.95 | $12.05 | $11.75 | $11.86 | 388 889 |
| Aug 09, 2023 | $12.08 | $12.16 | $11.95 | $11.96 | 396 573 |
| Aug 08, 2023 | $11.82 | $12.10 | $11.74 | $12.08 | 462 705 |
| Aug 07, 2023 | $11.79 | $11.88 | $11.61 | $11.88 | 450 569 |
| Aug 04, 2023 | $12.03 | $12.03 | $11.60 | $11.72 | 632 119 |
| Aug 03, 2023 | $11.91 | $12.42 | $11.88 | $12.02 | 826 108 |
| Aug 02, 2023 | $12.52 | $12.99 | $11.85 | $11.87 | 1 258 009 |
| Aug 01, 2023 | $12.77 | $12.82 | $12.49 | $12.52 | 552 030 |
| Jul 31, 2023 | $12.51 | $13.00 | $12.44 | $12.85 | 807 980 |
| Jul 28, 2023 | $12.36 | $12.61 | $12.25 | $12.45 | 835 755 |
| Jul 27, 2023 | $12.16 | $12.64 | $12.02 | $12.29 | 1 981 126 |
| Jul 26, 2023 | $11.71 | $11.95 | $11.71 | $11.90 | 299 124 |
| Jul 25, 2023 | $11.68 | $11.74 | $11.58 | $11.73 | 275 825 |
| Jul 24, 2023 | $11.76 | $11.79 | $11.63 | $11.70 | 325 322 |
| Jul 21, 2023 | $11.74 | $11.88 | $11.67 | $11.78 | 405 365 |
| Jul 20, 2023 | $11.86 | $11.90 | $11.60 | $11.65 | 302 145 |
| Jul 19, 2023 | $11.98 | $12.06 | $11.75 | $11.85 | 378 976 |
| Jul 18, 2023 | $11.88 | $12.01 | $11.86 | $12.00 | 326 063 |
