Skip to main content

OneSpaWorld Holdings Limited - Common Shares (NQ:OSW)

18.77 -0.07 (-0.37%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 18.87 19.12 18.58 18.84 579,534 +0.18(+0.99%)
May 07, 2025 18.53 18.72 18.41 18.66 663,377 +0.38(+2.05%)
May 06, 2025 17.96 18.75 17.85 18.28 478,326 -0.05(-0.27%)
May 05, 2025 18.23 18.61 17.90 18.33 533,928 -0.06(-0.33%)
May 02, 2025 18.07 18.45 17.92 18.39 496,432 +0.54(+3.03%)
May 01, 2025 17.01 18.25 16.98 17.85 1,016,900 +1.15(+6.89%)
Apr 30, 2025 17.92 17.92 16.16 16.70 2,019,575 -0.94(-5.33%)
Apr 29, 2025 17.09 17.67 16.98 17.64 735,333 +0.40(+2.32%)
Apr 28, 2025 17.17 17.31 16.99 17.24 531,380 +0.22(+1.29%)
Apr 25, 2025 16.85 17.16 16.84 17.02 346,251 +0.03(+0.18%)
Apr 24, 2025 16.78 17.07 16.60 16.99 589,035 +0.24(+1.43%)
Apr 23, 2025 17.14 17.32 16.68 16.75 800,882 +0.14(+0.84%)
Apr 22, 2025 16.76 16.93 16.47 16.61 648,452 +0.14(+0.85%)
Apr 21, 2025 16.78 16.88 16.21 16.47 636,392 -0.47(-2.77%)
Apr 17, 2025 16.92 17.08 16.68 16.94 480,218 +0.04(+0.24%)
Apr 16, 2025 16.85 17.02 16.52 16.90 572,329 -0.08(-0.47%)
Apr 15, 2025 17.25 17.43 16.90 16.98 581,950 -0.23(-1.34%)
Apr 14, 2025 17.60 17.97 16.80 17.21 855,391 +0.07(+0.41%)
Apr 11, 2025 16.48 17.28 16.25 17.14 1,419,174 +0.51(+3.07%)
Apr 10, 2025 16.73 17.16 16.30 16.63 1,785,027 -1.01(-5.73%)
Apr 09, 2025 14.97 17.79 14.43 17.64 2,296,377 +2.64(+17.60%)
Apr 08, 2025 15.73 15.88 14.68 15.00 1,951,674 -0.24(-1.57%)
Apr 07, 2025 14.44 15.77 14.21 15.24 1,588,070 +0.05(+0.33%)
Apr 04, 2025 14.76 15.81 14.74 15.19 1,858,816 -0.58(-3.68%)
Apr 03, 2025 16.08 16.27 15.49 15.77 1,109,085 -1.33(-7.78%)
Apr 02, 2025 16.40 17.14 16.20 17.10 819,002 +0.42(+2.52%)
Apr 01, 2025 16.71 16.98 16.51 16.68 1,226,415 -0.11(-0.66%)
Mar 31, 2025 16.14 16.80 15.95 16.79 1,476,953 +0.32(+1.94%)
Mar 28, 2025 17.50 17.66 16.19 16.47 1,590,049 -1.12(-6.37%)
Mar 27, 2025 18.16 18.39 17.55 17.59 1,095,204 -0.51(-2.82%)
Mar 26, 2025 18.22 18.28 17.91 18.10 984,550 -0.04(-0.22%)
Mar 25, 2025 18.29 18.61 17.76 18.14 969,898 -0.16(-0.87%)
Mar 24, 2025 17.85 18.32 17.48 18.30 1,033,857 +0.80(+4.57%)
Mar 21, 2025 17.27 17.77 17.01 17.50 5,459,647 -0.05(-0.28%)
Mar 20, 2025 17.27 17.61 17.27 17.55 1,179,639 +0.02(+0.11%)
Mar 19, 2025 16.80 17.70 16.61 17.53 1,257,640 +0.78(+4.66%)
Mar 18, 2025 16.91 17.25 16.06 16.75 1,907,000 -0.64(-3.68%)
Mar 17, 2025 17.12 17.48 16.88 17.39 1,541,901 +0.43(+2.54%)
Mar 14, 2025 16.65 17.14 16.64 16.96 1,219,005 +0.56(+3.41%)
Mar 13, 2025 16.70 16.82 15.95 16.40 1,791,239 -0.19(-1.15%)
Mar 12, 2025 17.76 17.82 16.56 16.59 1,365,085 -0.71(-4.10%)
Mar 11, 2025 17.29 17.82 17.06 17.30 1,019,915 +0.04(+0.23%)
Mar 10, 2025 17.73 17.75 16.60 17.26 1,410,767 -0.79(-4.37%)
Mar 07, 2025 18.35 18.57 17.64 18.05 1,037,676 -0.32(-1.74%)
Mar 06, 2025 18.54 18.99 18.35 18.37 1,550,345 -0.54(-2.85%)
Mar 05, 2025 18.69 20.72 18.54 18.91 1,173,758 +0.27(+1.45%)
Mar 04, 2025 18.39 18.98 18.13 18.64 1,227,979 +0.04(+0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.