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.

DateOpenCloseChangeLowHighVolume
2022-05-199.289.47↑$0.19 (2.05%)9.279.69327.30K
2022-05-189.569.30↓$0.26 (-2.72%)9.209.61207.02K
2022-05-179.269.64↑$0.38 (4.10%)9.199.76278.65K
2022-05-169.259.02↓$0.23 (-2.49%)9.009.35205.69K
2022-05-138.989.36↑$0.38 (4.23%)8.959.48234.12K
2022-05-128.838.83↑$0.00 (0.00%)8.668.96206.68K
2022-05-119.158.91↓$0.24 (-2.62%)8.889.47338.39K
2022-05-109.049.10↑$0.06 (0.66%)8.829.53344.59K
2022-05-099.388.83↓$0.55 (-5.86%)8.809.46523.88K
2022-05-069.529.50↓$0.02 (-0.21%)9.489.88326.63K
2022-05-0510.109.61↓$0.49 (-4.85%)9.5010.12355.77K
2022-05-0410.4410.10↓$0.34 (-3.26%)9.5010.44499.15K
2022-05-0310.1910.32↑$0.13 (1.28%)9.9110.36340.67K
2022-05-0210.1110.16↑$0.05 (0.49%)9.9210.29276.54K
2022-04-299.8310.04↑$0.21 (2.14%)9.7310.07274.36K
2022-04-289.949.89↓$0.05 (-0.50%)9.4310.39257.79K
2022-04-279.879.81↓$0.06 (-0.61%)9.7410.02262.53K
2022-04-2610.119.91↓$0.20 (-1.98%)9.8410.11352.18K
2022-04-2510.1410.12↓$0.02 (-0.20%)9.9610.19213.83K
2022-04-2210.3610.24↓$0.12 (-1.16%)10.2110.46110.30K
2022-04-2110.6910.44↓$0.25 (-2.34%)10.3610.92405.45K
2022-04-2010.6410.50↓$0.14 (-1.32%)10.4010.64222.69K
2022-04-1910.4110.48↑$0.07 (0.67%)10.4110.56159.14K
2022-04-1810.4710.35↓$0.12 (-1.15%)10.1310.55136.95K
2022-04-1410.4410.50↑$0.06 (0.57%)10.4110.64345.10K
2022-04-1310.4610.38↓$0.08 (-0.76%)10.3510.52320.73K
2022-04-1210.3410.38↑$0.04 (0.39%)10.2410.52152.89K
2022-04-1110.2110.25↑$0.04 (0.39%)10.0410.46134.92K
2022-04-0810.3210.31↓$0.01 (-0.10%)10.2010.53658.12K
2022-04-0710.1510.31↑$0.16 (1.58%)10.0410.33325.76K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

uncomfortable_comf

$OSW we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.

0 Like Report
dogefan77

$OSW Bears get cremated today

0 Like Report