OneSpaWorld Holdings Limited (OSW) Historical Stock Data
9.26 ↓0.21 (-2.22%)
As of May 20, 2022, 10:24am EST.
Historical Data
In the past 30 trading days, OSW is down -0.45% a day on average. There have been 13 days where OneSpaWorld Holdings Limited closed green and 17 days where OSW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 9.28 | 9.47 | ↑$0.19 (2.05%) | 9.27 | 9.69 | 327.30K |
| 2022-05-18 | 9.56 | 9.30 | ↓$0.26 (-2.72%) | 9.20 | 9.61 | 207.02K |
| 2022-05-17 | 9.26 | 9.64 | ↑$0.38 (4.10%) | 9.19 | 9.76 | 278.65K |
| 2022-05-16 | 9.25 | 9.02 | ↓$0.23 (-2.49%) | 9.00 | 9.35 | 205.69K |
| 2022-05-13 | 8.98 | 9.36 | ↑$0.38 (4.23%) | 8.95 | 9.48 | 234.12K |
| 2022-05-12 | 8.83 | 8.83 | ↑$0.00 (0.00%) | 8.66 | 8.96 | 206.68K |
| 2022-05-11 | 9.15 | 8.91 | ↓$0.24 (-2.62%) | 8.88 | 9.47 | 338.39K |
| 2022-05-10 | 9.04 | 9.10 | ↑$0.06 (0.66%) | 8.82 | 9.53 | 344.59K |
| 2022-05-09 | 9.38 | 8.83 | ↓$0.55 (-5.86%) | 8.80 | 9.46 | 523.88K |
| 2022-05-06 | 9.52 | 9.50 | ↓$0.02 (-0.21%) | 9.48 | 9.88 | 326.63K |
| 2022-05-05 | 10.10 | 9.61 | ↓$0.49 (-4.85%) | 9.50 | 10.12 | 355.77K |
| 2022-05-04 | 10.44 | 10.10 | ↓$0.34 (-3.26%) | 9.50 | 10.44 | 499.15K |
| 2022-05-03 | 10.19 | 10.32 | ↑$0.13 (1.28%) | 9.91 | 10.36 | 340.67K |
| 2022-05-02 | 10.11 | 10.16 | ↑$0.05 (0.49%) | 9.92 | 10.29 | 276.54K |
| 2022-04-29 | 9.83 | 10.04 | ↑$0.21 (2.14%) | 9.73 | 10.07 | 274.36K |
| 2022-04-28 | 9.94 | 9.89 | ↓$0.05 (-0.50%) | 9.43 | 10.39 | 257.79K |
| 2022-04-27 | 9.87 | 9.81 | ↓$0.06 (-0.61%) | 9.74 | 10.02 | 262.53K |
| 2022-04-26 | 10.11 | 9.91 | ↓$0.20 (-1.98%) | 9.84 | 10.11 | 352.18K |
| 2022-04-25 | 10.14 | 10.12 | ↓$0.02 (-0.20%) | 9.96 | 10.19 | 213.83K |
| 2022-04-22 | 10.36 | 10.24 | ↓$0.12 (-1.16%) | 10.21 | 10.46 | 110.30K |
| 2022-04-21 | 10.69 | 10.44 | ↓$0.25 (-2.34%) | 10.36 | 10.92 | 405.45K |
| 2022-04-20 | 10.64 | 10.50 | ↓$0.14 (-1.32%) | 10.40 | 10.64 | 222.69K |
| 2022-04-19 | 10.41 | 10.48 | ↑$0.07 (0.67%) | 10.41 | 10.56 | 159.14K |
| 2022-04-18 | 10.47 | 10.35 | ↓$0.12 (-1.15%) | 10.13 | 10.55 | 136.95K |
| 2022-04-14 | 10.44 | 10.50 | ↑$0.06 (0.57%) | 10.41 | 10.64 | 345.10K |
| 2022-04-13 | 10.46 | 10.38 | ↓$0.08 (-0.76%) | 10.35 | 10.52 | 320.73K |
| 2022-04-12 | 10.34 | 10.38 | ↑$0.04 (0.39%) | 10.24 | 10.52 | 152.89K |
| 2022-04-11 | 10.21 | 10.25 | ↑$0.04 (0.39%) | 10.04 | 10.46 | 134.92K |
| 2022-04-08 | 10.32 | 10.31 | ↓$0.01 (-0.10%) | 10.20 | 10.53 | 658.12K |
| 2022-04-07 | 10.15 | 10.31 | ↑$0.16 (1.58%) | 10.04 | 10.33 | 325.76K |
Create an account or log in to view more rows.
$OSW slap the ask.
$OSW we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$OSW I blocked some bears and I liked it!
$OSW News?
$OSW Bears get cremated today
$OSW holding unfortunately lol
$OSW Games being played here.
$OSW GREEN TO RED