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 |
| Jul 17, 2023 | $11.45 | $12.03 | $11.44 | $11.94 | 623 281 |
| Jul 14, 2023 | $11.75 | $11.75 | $11.26 | $11.35 | 426 310 |
| Jul 13, 2023 | $12.03 | $12.03 | $11.69 | $11.71 | 353 913 |
| Jul 12, 2023 | $12.10 | $12.17 | $11.90 | $11.92 | 304 943 |
| Jul 11, 2023 | $12.08 | $12.12 | $11.96 | $11.99 | 786 927 |
| Jul 10, 2023 | $11.71 | $12.11 | $11.71 | $12.03 | 691 413 |
| Jul 07, 2023 | $11.60 | $11.79 | $11.54 | $11.75 | 436 055 |
| Jul 06, 2023 | $11.76 | $11.76 | $11.54 | $11.60 | 589 564 |
| Jul 05, 2023 | $12.03 | $12.03 | $11.72 | $11.80 | 644 555 |
| Jul 03, 2023 | $11.98 | $12.16 | $11.98 | $12.08 | 361 609 |
| Jun 30, 2023 | $11.85 | $12.16 | $11.73 | $12.10 | 1 445 090 |
| Jun 29, 2023 | $11.31 | $11.90 | $11.26 | $11.80 | 725 855 |
| Jun 28, 2023 | $11.23 | $11.39 | $11.10 | $11.31 | 483 837 |
| Jun 27, 2023 | $11.14 | $11.29 | $10.97 | $11.24 | 491 079 |
| Jun 26, 2023 | $11.06 | $11.20 | $10.82 | $11.07 | 619 638 |
| Jun 23, 2023 | $11.42 | $11.50 | $11.19 | $11.23 | 1 360 927 |
| Jun 22, 2023 | $11.55 | $11.84 | $11.32 | $11.50 | 904 345 |
| Jun 21, 2023 | $11.80 | $11.80 | $11.22 | $11.58 | 1 311 067 |
| Jun 20, 2023 | $11.31 | $11.44 | $11.12 | $11.27 | 725 168 |
| Jun 16, 2023 | $11.55 | $11.63 | $11.23 | $11.35 | 1 081 836 |
| Jun 15, 2023 | $11.84 | $11.93 | $11.25 | $11.37 | 936 282 |
| Jun 14, 2023 | $12.00 | $12.45 | $11.79 | $11.87 | 1 644 673 |
| Jun 13, 2023 | $11.31 | $12.00 | $11.31 | $11.89 | 564 664 |
| Jun 12, 2023 | $11.14 | $11.38 | $11.09 | $11.29 | 532 727 |
| Jun 09, 2023 | $11.02 | $11.16 | $10.97 | $11.14 | 548 371 |
