OneSpaWorld Holdings Ltd (OSW) Historical Stock Data
18.82 ↑0.04 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OSW is down -0.06% a day on average. There have been 17 days where OneSpaWorld Holdings Ltd closed green and 13 days where OSW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 18.68 | 18.82 | ↑$0.14 (0.75%) | 18.51 | 18.83 | 353.83K |
| 2024-11-19 | 18.52 | 18.78 | ↑$0.26 (1.40%) | 18.27 | 18.79 | 443.62K |
| 2024-11-18 | 18.67 | 18.69 | ↑$0.02 (0.11%) | 18.56 | 18.82 | 380.12K |
| 2024-11-15 | 18.93 | 18.66 | ↓$0.27 (-1.43%) | 18.57 | 18.93 | 596.03K |
| 2024-11-14 | 19.29 | 18.79 | ↓$0.50 (-2.59%) | 18.74 | 19.37 | 620.97K |
| 2024-11-13 | 19.50 | 19.31 | ↓$0.19 (-0.97%) | 19.27 | 19.61 | 1.12M |
| 2024-11-12 | 19.32 | 19.31 | ↓$0.01 (-0.05%) | 19.17 | 19.41 | 599.47K |
| 2024-11-11 | 19.19 | 19.31 | ↑$0.12 (0.63%) | 18.99 | 19.31 | 0.99M |
| 2024-11-08 | 18.92 | 19.01 | ↑$0.09 (0.48%) | 18.88 | 19.19 | 548.76K |
| 2024-11-07 | 19.07 | 19.01 | ↓$0.06 (-0.31%) | 18.89 | 19.20 | 639.43K |
| 2024-11-06 | 19.10 | 19.06 | ↓$0.04 (-0.21%) | 18.38 | 19.14 | 1.10M |
| 2024-11-05 | 17.49 | 18.08 | ↑$0.59 (3.37%) | 17.44 | 18.12 | 739.94K |
| 2024-11-04 | 17.50 | 17.51 | ↑$0.01 (0.06%) | 17.43 | 17.81 | 456.89K |
| 2024-11-01 | 17.59 | 17.58 | ↓$0.01 (-0.06%) | 17.29 | 17.64 | 617.08K |
| 2024-10-31 | 18.08 | 17.51 | ↓$0.57 (-3.15%) | 17.50 | 18.08 | 630.06K |
| 2024-10-30 | 18.56 | 17.92 | ↓$0.64 (-3.45%) | 17.54 | 18.73 | 0.95M |
| 2024-10-29 | 17.23 | 17.45 | ↑$0.22 (1.28%) | 17.22 | 17.67 | 401.99K |
| 2024-10-28 | 17.58 | 17.41 | ↓$0.17 (-0.97%) | 17.22 | 17.58 | 420.27K |
| 2024-10-25 | 17.30 | 17.41 | ↑$0.11 (0.64%) | 17.12 | 17.61 | 288.20K |
| 2024-10-24 | 17.05 | 17.27 | ↑$0.22 (1.29%) | 16.90 | 17.38 | 689.26K |
| 2024-10-23 | 16.80 | 17.00 | ↑$0.20 (1.19%) | 16.74 | 17.02 | 328.18K |
| 2024-10-22 | 16.88 | 16.95 | ↑$0.07 (0.41%) | 16.69 | 17.02 | 192.78K |
| 2024-10-21 | 17.53 | 16.89 | ↓$0.64 (-3.65%) | 16.81 | 17.53 | 228.19K |
| 2024-10-18 | 17.89 | 17.54 | ↓$0.35 (-1.96%) | 17.52 | 17.89 | 367.75K |
| 2024-10-17 | 17.46 | 17.82 | ↑$0.36 (2.06%) | 17.30 | 17.86 | 747.39K |
| 2024-10-16 | 17.07 | 17.47 | ↑$0.40 (2.34%) | 17.01 | 17.51 | 519.87K |
| 2024-10-15 | 16.83 | 16.91 | ↑$0.08 (0.48%) | 16.76 | 17.07 | 269.85K |
| 2024-10-14 | 16.77 | 16.90 | ↑$0.13 (0.78%) | 16.65 | 16.94 | 169.36K |
| 2024-10-11 | 16.99 | 16.79 | ↓$0.20 (-1.18%) | 16.77 | 17.06 | 211.41K |
| 2024-10-10 | 16.85 | 17.00 | ↑$0.15 (0.89%) | 16.75 | 17.01 | 331.48K |
Create an account or log in to view more rows.
$OSW I do it for the thrills!
$OSW going green
$OSW Fuk the 1% even though i feel like the 1%
$OSW When in doubt
zoom out. ??
$OSW volume = money
$OSW another bear trap
$OSW we always finish green after a red week. Less go!
$OSW my hands are made out of diamonds
$OSW power hour will be fucking crazy
$OSW LETS GOOOOOOOO!!!!!!!