OneSpaWorld Holdings Ltd (OSW) Historical Stock Data
12.15 ↓0.24 (-1.94%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OSW is down -0.17% a day on average. There have been 14 days where OneSpaWorld Holdings Ltd closed green and 16 days where OSW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 12.40 | 12.15 | ↓$0.25 (-2.02%) | 11.98 | 12.45 | 440.19K |
| 2024-04-16 | 12.40 | 12.39 | ↓$0.01 (-0.08%) | 12.13 | 12.50 | 320.93K |
| 2024-04-15 | 12.82 | 12.42 | ↓$0.40 (-3.12%) | 12.28 | 12.86 | 324.68K |
| 2024-04-12 | 12.79 | 12.86 | ↑$0.07 (0.55%) | 12.78 | 13.04 | 328.74K |
| 2024-04-11 | 12.79 | 12.87 | ↑$0.08 (0.63%) | 12.69 | 12.87 | 235.73K |
| 2024-04-10 | 12.80 | 12.73 | ↓$0.07 (-0.55%) | 12.58 | 12.86 | 404.64K |
| 2024-04-09 | 12.95 | 13.05 | ↑$0.10 (0.77%) | 12.81 | 13.08 | 294.23K |
| 2024-04-08 | 13.10 | 12.92 | ↓$0.18 (-1.37%) | 12.85 | 13.14 | 212.22K |
| 2024-04-05 | 12.77 | 13.02 | ↑$0.25 (1.96%) | 12.77 | 13.15 | 438.93K |
| 2024-04-04 | 13.14 | 12.79 | ↓$0.35 (-2.66%) | 12.74 | 13.28 | 542.44K |
| 2024-04-03 | 12.93 | 13.01 | ↑$0.08 (0.62%) | 12.85 | 13.14 | 515.20K |
| 2024-04-02 | 13.21 | 13.06 | ↓$0.15 (-1.14%) | 13.05 | 13.29 | 348.81K |
| 2024-04-01 | 13.39 | 13.40 | ↑$0.01 (0.07%) | 13.33 | 13.58 | 532.48K |
| 2024-03-28 | 13.33 | 13.23 | ↓$0.10 (-0.75%) | 13.21 | 13.52 | 423.38K |
| 2024-03-27 | 12.91 | 13.36 | ↑$0.45 (3.49%) | 12.82 | 13.37 | 505.98K |
| 2024-03-26 | 12.87 | 12.78 | ↓$0.09 (-0.70%) | 12.75 | 13.01 | 317.85K |
| 2024-03-25 | 13.05 | 12.84 | ↓$0.21 (-1.61%) | 12.81 | 13.09 | 305.32K |
| 2024-03-22 | 13.07 | 13.00 | ↓$0.07 (-0.54%) | 12.99 | 13.18 | 406.86K |
| 2024-03-21 | 12.87 | 12.99 | ↑$0.12 (0.93%) | 12.87 | 13.16 | 428.17K |
| 2024-03-20 | 12.73 | 12.86 | ↑$0.13 (1.02%) | 12.57 | 12.88 | 490.69K |
| 2024-03-19 | 12.82 | 12.75 | ↓$0.07 (-0.55%) | 12.75 | 12.99 | 861.02K |
| 2024-03-18 | 12.86 | 12.93 | ↑$0.07 (0.54%) | 12.75 | 13.07 | 348.24K |
| 2024-03-15 | 12.77 | 12.86 | ↑$0.09 (0.70%) | 12.77 | 13.04 | 758.86K |
| 2024-03-14 | 13.35 | 12.87 | ↓$0.48 (-3.60%) | 12.83 | 13.35 | 0.97M |
| 2024-03-13 | 12.66 | 13.24 | ↑$0.58 (4.58%) | 12.66 | 13.30 | 884.38K |
| 2024-03-12 | 12.46 | 12.71 | ↑$0.25 (2.01%) | 12.44 | 12.76 | 806.22K |
| 2024-03-11 | 12.69 | 12.42 | ↓$0.27 (-2.13%) | 12.39 | 12.70 | 498.81K |
| 2024-03-08 | 12.94 | 12.70 | ↓$0.24 (-1.85%) | 12.68 | 13.05 | 388.92K |
| 2024-03-07 | 12.71 | 12.81 | ↑$0.10 (0.79%) | 12.53 | 12.81 | 728.33K |
| 2024-03-06 | 12.88 | 12.72 | ↓$0.16 (-1.24%) | 12.52 | 12.88 | 454.57K |
Create an account or log in to view more rows.
$OSW LETS GOOOOOOOO!!!!!!!
$OSW let’s go!! Squeeze time
$OSW yes
keep going down
let's go
stop stalling
$OSW Here we go!!!
$OSW jeez
$OSW where’s the WSB guys at? Still sleeping?
$OSW The United States stock market is going to crash.
$OSW this market love evrry dips let’s see
$OSW we all speculate but nobody knows what going to happen.
$OSW now is the time to slap that ask!!!