-
5 DAY PERFORMANCE
+1.15% -
1 MONTH PERFORMANCE
+7.40% -
3 MONTH PERFORMANCE
+9.15% -
6 MONTH PERFORMANCE
+28.26% -
YEAR-TO-DATE PERFORMANCE
+18.44% -
1 YEAR PERFORMANCE
+52.09%
OneSpaWorld Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $16.43 | $16.70 (1.64%) | $16.76 | $16.20 | 274,468 | $1.76 B |
| 10/03/2024 | $16.25 | $16.15 (-0.62%) | $16.40 | $16.12 | 224,100 | $1.70 B |
| 10/02/2024 | $16.14 | $16.40 (1.61%) | $16.42 | $16.14 | 230,200 | $1.72 B |
| 10/01/2024 | $16.50 | $16.28 (-1.33%) | $16.58 | $16.20 | 460,900 | $1.71 B |
| 09/30/2024 | $16.56 | $16.51 (-0.3%) | $16.58 | $16.39 | 243,503 | $1.74 B |
| 09/27/2024 | $16.85 | $16.56 (-1.72%) | $16.93 | $16.53 | 392,200 | $1.74 B |
| 09/26/2024 | $16.75 | $16.82 (0.42%) | $17.04 | $16.65 | 707,236 | $1.77 B |
| 09/25/2024 | $16.69 | $16.50 (-1.14%) | $16.69 | $16.47 | 360,917 | $1.73 B |
| 09/24/2024 | $16.64 | $16.60 (-0.24%) | $16.75 | $16.54 | 726,428 | $1.75 B |
| 09/23/2024 | $16.68 | $16.68 (0%) | $16.77 | $16.49 | 264,527 | $1.75 B |
| 09/20/2024 | $16.74 | $16.62 (-0.72%) | $16.85 | $16.41 | 1.42 M | $1.75 B |
| 09/19/2024 | $16.73 | $16.75 (0.12%) | $16.77 | $16.41 | 344,800 | $1.76 B |
| 09/18/2024 | $16.19 | $16.36 (1.05%) | $16.66 | $16.19 | 315,100 | $1.72 B |
| 09/17/2024 | $16.05 | $16.23 (1.12%) | $16.31 | $16.00 | 363,822 | $1.71 B |
| 09/16/2024 | $15.98 | $15.92 (-0.38%) | $16.11 | $15.85 | 218,220 | $1.67 B |
| 09/13/2024 | $15.77 | $15.90 (0.82%) | $16.00 | $15.62 | 275,000 | $1.67 B |
| 09/12/2024 | $15.39 | $15.59 (1.3%) | $15.64 | $15.32 | 394,300 | $1.64 B |
| 09/11/2024 | $15.20 | $15.28 (0.53%) | $15.34 | $15.01 | 423,822 | $1.61 B |
| 09/10/2024 | $15.37 | $15.29 (-0.52%) | $15.47 | $15.24 | 347,045 | $1.61 B |
| 09/09/2024 | $15.27 | $15.37 (0.65%) | $15.62 | $15.27 | 322,200 | $1.62 B |
| 09/06/2024 | $15.51 | $15.26 (-1.61%) | $15.65 | $15.23 | 227,901 | $1.60 B |
| 09/05/2024 | $15.59 | $15.55 (-0.26%) | $15.67 | $15.39 | 218,022 | $1.63 B |
| 09/04/2024 | $15.36 | $15.55 (1.24%) | $15.66 | $15.08 | 332,829 | $1.63 B |
| 09/03/2024 | $15.77 | $15.35 (-2.66%) | $15.83 | $15.27 | 384,300 | $1.61 B |
| 08/30/2024 | $15.75 | $15.87 (0.76%) | $15.95 | $15.66 | 488,447 | $1.67 B |
| 08/29/2024 | $15.64 | $15.67 (0.19%) | $15.76 | $15.54 | 295,010 | $1.65 B |
| 08/28/2024 | $15.66 | $15.48 (-1.15%) | $15.71 | $15.47 | 375,616 | $1.63 B |
| 08/27/2024 | $15.50 | $15.71 (1.35%) | $15.84 | $15.35 | 356,300 | $1.65 B |
| 08/26/2024 | $15.45 | $15.47 (0.13%) | $15.50 | $15.35 | 342,326 | $1.63 B |
| 08/23/2024 | $15.26 | $15.39 (0.85%) | $15.60 | $15.20 | 430,900 | $1.62 B |
| 08/22/2024 | $15.25 | $15.18 (-0.46%) | $15.33 | $15.15 | 419,347 | $1.60 B |
| 08/21/2024 | $15.30 | $15.25 (-0.33%) | $15.42 | $15.13 | 395,347 | $1.60 B |
| 08/20/2024 | $15.30 | $15.18 (-0.78%) | $15.43 | $15.17 | 465,045 | $1.60 B |
| 08/19/2024 | $15.27 | $15.30 (0.2%) | $15.34 | $15.14 | 596,100 | $1.61 B |
| 08/16/2024 | $15.19 | $15.24 (0.33%) | $15.38 | $15.17 | 362,000 | $1.60 B |
| 08/15/2024 | $15.37 | $15.21 (-1.04%) | $15.37 | $14.98 | 798,737 | $1.60 B |
| 08/14/2024 | $15.10 | $15.02 (-0.53%) | $15.19 | $14.91 | 405,833 | $1.58 B |
| 08/13/2024 | $15.09 | $15.12 (0.2%) | $15.13 | $14.79 | 667,200 | $1.59 B |
| 08/12/2024 | $15.36 | $15.08 (-1.82%) | $15.37 | $15.04 | 416,504 | $1.59 B |
| 08/09/2024 | $15.36 | $15.36 (0%) | $15.55 | $15.32 | 317,700 | $1.61 B |
| 08/08/2024 | $15.10 | $15.36 (1.72%) | $15.36 | $15.02 | 321,116 | $1.61 B |
| 08/07/2024 | $15.28 | $15.00 (-1.83%) | $15.41 | $14.99 | 545,549 | $1.58 B |
| 08/06/2024 | $15.13 | $15.15 (0.13%) | $15.72 | $15.01 | 447,980 | $1.59 B |
| 08/05/2024 | $14.57 | $15.11 (3.71%) | $15.21 | $14.50 | 865,100 | $1.59 B |
| 08/02/2024 | $15.26 | $15.50 (1.57%) | $15.66 | $15.05 | 764,300 | $1.63 B |
| 08/01/2024 | $16.27 | $15.91 (-2.21%) | $16.45 | $15.79 | 900,700 | $1.67 B |
| 07/31/2024 | $17.19 | $16.09 (-6.4%) | $17.30 | $15.95 | 1.00 M | $1.69 B |
| 07/30/2024 | $16.58 | $16.78 (1.21%) | $16.93 | $16.58 | 767,919 | $1.76 B |
| 07/29/2024 | $16.58 | $16.58 (0%) | $16.88 | $16.47 | 430,708 | $1.74 B |
| 07/26/2024 | $16.76 | $16.62 (-0.84%) | $16.77 | $16.46 | 390,531 | $1.69 B |
| 07/25/2024 | $16.83 | $16.52 (-1.84%) | $16.86 | $16.50 | 709,342 | $1.68 B |
| 07/24/2024 | $17.07 | $16.75 (-1.87%) | $17.17 | $16.31 | 588,600 | $1.70 B |
| 07/23/2024 | $16.54 | $17.11 (3.45%) | $17.12 | $16.51 | 607,005 | $1.74 B |
| 07/22/2024 | $16.50 | $16.64 (0.85%) | $16.70 | $16.37 | 441,630 | $1.69 B |
| 07/19/2024 | $16.30 | $16.41 (0.67%) | $16.56 | $16.21 | 461,577 | $1.67 B |
| 07/18/2024 | $16.52 | $16.25 (-1.63%) | $16.67 | $16.15 | 1.17 M | $1.65 B |
| 07/17/2024 | $16.98 | $16.66 (-1.88%) | $17.07 | $16.58 | 849,737 | $1.69 B |
| 07/16/2024 | $16.25 | $17.07 (5.05%) | $17.26 | $16.22 | 981,504 | $1.73 B |
| 07/15/2024 | $16.07 | $16.22 (0.93%) | $16.25 | $15.90 | 705,539 | $1.65 B |
| 07/12/2024 | $16.08 | $15.94 (-0.87%) | $16.15 | $15.89 | 905,422 | $1.62 B |
| 07/11/2024 | $15.58 | $15.90 (2.05%) | $15.91 | $15.35 | 555,725 | $1.61 B |
| 07/10/2024 | $15.48 | $15.29 (-1.23%) | $15.51 | $15.12 | 335,793 | $1.55 B |
| 07/09/2024 | $15.53 | $15.39 (-0.9%) | $15.69 | $15.33 | 328,552 | $1.56 B |
| 07/08/2024 | $15.41 | $15.57 (1.04%) | $15.70 | $15.28 | 460,272 | $1.58 B |
| 07/05/2024 | $15.33 | $15.30 (-0.2%) | $15.34 | $15.18 | 288,756 | $1.55 B |