OneSpaWorld Holdings Ltd (OSW) Historical Stock Data
20.18 ↑0.43 (2.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OSW is up 0.16% a day on average. There have been 19 days where OneSpaWorld Holdings Ltd closed green and 11 days where OSW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.46 | 20.18 | ↑$0.72 (3.70%) | 19.46 | 20.20 | 1.13M |
| 2024-12-19 | 19.71 | 19.75 | ↑$0.04 (0.20%) | 19.47 | 19.95 | 493.29K |
| 2024-12-18 | 20.37 | 19.57 | ↓$0.80 (-3.93%) | 19.37 | 20.56 | 652.68K |
| 2024-12-17 | 20.26 | 20.36 | ↑$0.10 (0.49%) | 19.86 | 20.41 | 543.18K |
| 2024-12-16 | 20.22 | 20.26 | ↑$0.04 (0.20%) | 20.17 | 20.57 | 0.97M |
| 2024-12-13 | 20.18 | 20.21 | ↑$0.03 (0.15%) | 19.96 | 20.24 | 353.52K |
| 2024-12-12 | 20.17 | 20.26 | ↑$0.09 (0.45%) | 19.99 | 20.48 | 897.02K |
| 2024-12-11 | 19.20 | 20.22 | ↑$1.02 (5.31%) | 19.20 | 20.28 | 399.31K |
| 2024-12-10 | 19.20 | 19.28 | ↑$0.08 (0.42%) | 19.05 | 19.56 | 498.44K |
| 2024-12-09 | 19.80 | 19.29 | ↓$0.51 (-2.58%) | 19.22 | 19.84 | 712.67K |
| 2024-12-06 | 20.05 | 19.87 | ↓$0.18 (-0.90%) | 19.78 | 20.14 | 290.16K |
| 2024-12-05 | 20.02 | 20.02 | ↑$0.00 (0.00%) | 19.90 | 20.27 | 457.67K |
| 2024-12-04 | 19.70 | 20.10 | ↑$0.40 (2.03%) | 19.60 | 20.17 | 436.73K |
| 2024-12-03 | 19.62 | 19.72 | ↑$0.10 (0.51%) | 19.53 | 19.93 | 532.89K |
| 2024-12-02 | 19.07 | 19.50 | ↑$0.43 (2.25%) | 18.93 | 19.54 | 399.36K |
| 2024-11-29 | 19.15 | 18.99 | ↓$0.16 (-0.84%) | 18.89 | 19.15 | 297.42K |
| 2024-11-27 | 19.42 | 19.00 | ↓$0.42 (-2.16%) | 18.97 | 19.48 | 295.23K |
| 2024-11-26 | 19.36 | 19.30 | ↓$0.06 (-0.31%) | 19.23 | 19.55 | 367.35K |
| 2024-11-25 | 19.49 | 19.37 | ↓$0.12 (-0.62%) | 19.36 | 19.69 | 566.15K |
| 2024-11-22 | 19.18 | 19.39 | ↑$0.21 (1.09%) | 18.98 | 19.41 | 425.48K |
| 2024-11-21 | 18.93 | 19.10 | ↑$0.17 (0.90%) | 18.73 | 19.10 | 360.41K |
| 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 |
Create an account or log in to view more rows.
$OSW She's gettin' ready to...
$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