OneSpaWorld Holdings Ltd (OSW) Historical Stock Data
18.99 ↓0.11 (-0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OSW is up 0.54% 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 18.97 | 18.99 | ↑$0.02 (0.11%) | 18.77 | 19.08 | 445.51K |
| 2025-05-19 | 19.03 | 19.10 | ↑$0.07 (0.37%) | 18.34 | 19.23 | 403.25K |
| 2025-05-16 | 19.28 | 19.31 | ↑$0.03 (0.16%) | 19.17 | 19.42 | 400.21K |
| 2025-05-15 | 19.18 | 19.30 | ↑$0.12 (0.63%) | 18.98 | 19.47 | 410.82K |
| 2025-05-14 | 19.44 | 19.31 | ↓$0.13 (-0.67%) | 18.96 | 19.47 | 361.33K |
| 2025-05-13 | 19.50 | 19.44 | ↓$0.06 (-0.31%) | 19.27 | 19.55 | 423.91K |
| 2025-05-12 | 19.51 | 19.47 | ↓$0.04 (-0.21%) | 19.10 | 19.54 | 689.94K |
| 2025-05-09 | 18.89 | 18.74 | ↓$0.15 (-0.79%) | 18.61 | 19.00 | 611.17K |
| 2025-05-08 | 18.87 | 18.84 | ↓$0.03 (-0.16%) | 18.58 | 19.12 | 579.53K |
| 2025-05-07 | 18.53 | 18.66 | ↑$0.13 (0.67%) | 18.41 | 18.72 | 663.38K |
| 2025-05-06 | 17.96 | 18.28 | ↑$0.32 (1.78%) | 17.85 | 18.75 | 478.33K |
| 2025-05-05 | 18.23 | 18.33 | ↑$0.10 (0.55%) | 17.90 | 18.61 | 533.93K |
| 2025-05-02 | 18.07 | 18.39 | ↑$0.32 (1.77%) | 17.92 | 18.45 | 496.43K |
| 2025-05-01 | 17.01 | 17.85 | ↑$0.84 (4.94%) | 16.98 | 18.25 | 1.02M |
| 2025-04-30 | 17.92 | 16.70 | ↓$1.22 (-6.81%) | 16.16 | 17.92 | 2.02M |
| 2025-04-29 | 17.09 | 17.64 | ↑$0.55 (3.22%) | 16.98 | 17.67 | 735.33K |
| 2025-04-28 | 17.17 | 17.24 | ↑$0.07 (0.41%) | 16.99 | 17.31 | 531.38K |
| 2025-04-25 | 16.85 | 17.02 | ↑$0.17 (1.01%) | 16.84 | 17.16 | 346.25K |
| 2025-04-24 | 16.78 | 16.99 | ↑$0.21 (1.25%) | 16.60 | 17.07 | 589.09K |
| 2025-04-23 | 17.14 | 16.75 | ↓$0.39 (-2.28%) | 16.68 | 17.32 | 800.88K |
| 2025-04-22 | 16.76 | 16.61 | ↓$0.15 (-0.89%) | 16.47 | 16.93 | 648.45K |
| 2025-04-21 | 16.78 | 16.47 | ↓$0.31 (-1.85%) | 16.22 | 16.88 | 636.39K |
| 2025-04-17 | 16.92 | 16.94 | ↑$0.02 (0.12%) | 16.68 | 17.08 | 480.22K |
| 2025-04-16 | 16.85 | 16.90 | ↑$0.05 (0.30%) | 16.52 | 17.02 | 572.33K |
| 2025-04-15 | 17.25 | 16.98 | ↓$0.27 (-1.57%) | 16.90 | 17.43 | 581.95K |
| 2025-04-14 | 17.60 | 17.21 | ↓$0.39 (-2.22%) | 16.81 | 17.97 | 855.39K |
| 2025-04-11 | 16.48 | 17.14 | ↑$0.66 (4.00%) | 16.25 | 17.28 | 1.42M |
| 2025-04-10 | 16.73 | 16.63 | ↓$0.10 (-0.60%) | 16.30 | 17.16 | 1.79M |
| 2025-04-09 | 14.97 | 17.64 | ↑$2.67 (17.84%) | 14.43 | 17.79 | 2.30M |
| 2025-04-08 | 15.73 | 15.00 | ↓$0.73 (-4.64%) | 14.68 | 15.89 | 1.95M |
Create an account or log in to view more rows.
$OSW LETS GOOOOOOOO!!!!!!!
$OSW what V recovery or fake pump
$OSW wow! I sold too early
$OSW go time
$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