5 DAY PERFORMANCE
-1.72%
1 MONTH PERFORMANCE
-6.93%
3 MONTH PERFORMANCE
+11.30%
6 MONTH PERFORMANCE
+18.01%
YEAR-TO-DATE PERFORMANCE
-5.48%
1 YEAR PERFORMANCE
+39.02%
OneSpaWorld Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $18.96 | $18.82 (-0.74%) | $19.14 | $18.54 | 357,207 | $1.97 B |
| 01/13/2025 | $18.50 | $18.81 (1.68%) | $18.90 | $18.48 | 383,000 | $1.97 B |
| 01/10/2025 | $18.82 | $18.76 (-0.32%) | $18.93 | $18.57 | 392,522 | $1.97 B |
| 01/08/2025 | $18.98 | $19.14 (0.84%) | $19.19 | $18.87 | 500,124 | $2.01 B |
| 01/07/2025 | $19.16 | $18.99 (-0.89%) | $19.25 | $18.58 | 406,447 | $1.99 B |
| 01/06/2025 | $19.31 | $19.12 (-0.98%) | $19.66 | $19.11 | 320,200 | $2.01 B |
| 01/03/2025 | $19.39 | $19.32 (-0.36%) | $19.53 | $19.15 | 323,221 | $2.03 B |
| 01/02/2025 | $19.98 | $19.37 (-3.05%) | $20.09 | $19.27 | 511,614 | $2.03 B |
| 12/31/2024 | $19.93 | $19.90 (-0.15%) | $20.20 | $19.86 | 736,200 | $2.09 B |
| 12/30/2024 | $19.83 | $19.90 (0.35%) | $20.13 | $19.69 | 532,443 | $2.09 B |
| 12/27/2024 | $19.92 | $19.97 (0.25%) | $20.03 | $19.61 | 496,343 | $2.09 B |
| 12/26/2024 | $19.94 | $20.14 (1%) | $20.18 | $19.72 | 247,200 | $2.11 B |
| 12/24/2024 | $19.90 | $19.96 (0.3%) | $19.97 | $19.76 | 163,000 | $2.09 B |
| 12/23/2024 | $20.05 | $19.79 (-1.3%) | $20.05 | $19.53 | 343,700 | $2.08 B |
| 12/20/2024 | $19.46 | $20.18 (3.7%) | $20.20 | $19.46 | 1.13 M | $2.12 B |
| 12/19/2024 | $19.71 | $19.75 (0.2%) | $19.95 | $19.47 | 493,300 | $2.07 B |
| 12/18/2024 | $20.37 | $19.57 (-3.93%) | $20.56 | $19.37 | 652,700 | $2.05 B |
| 12/17/2024 | $20.26 | $20.36 (0.49%) | $20.41 | $19.86 | 543,200 | $2.14 B |
| 12/16/2024 | $20.22 | $20.26 (0.2%) | $20.57 | $20.17 | 970,900 | $2.12 B |
| 12/13/2024 | $20.18 | $20.21 (0.15%) | $20.24 | $19.96 | 353,515 | $2.12 B |
| 12/12/2024 | $20.17 | $20.26 (0.45%) | $20.48 | $19.99 | 897,023 | $2.12 B |
| 12/11/2024 | $19.20 | $20.22 (5.31%) | $20.28 | $19.20 | 399,307 | $2.12 B |
| 12/10/2024 | $19.20 | $19.28 (0.42%) | $19.56 | $19.05 | 498,444 | $2.02 B |
| 12/09/2024 | $19.80 | $19.29 (-2.58%) | $19.84 | $19.22 | 712,700 | $2.02 B |
| 12/06/2024 | $20.05 | $19.87 (-0.9%) | $20.14 | $19.78 | 290,200 | $2.08 B |
| 12/05/2024 | $20.02 | $20.02 (0%) | $20.27 | $19.90 | 457,700 | $2.10 B |
| 12/04/2024 | $19.70 | $20.10 (2.03%) | $20.17 | $19.60 | 436,725 | $2.11 B |
| 12/03/2024 | $19.62 | $19.72 (0.51%) | $19.93 | $19.53 | 532,900 | $2.07 B |
| 12/02/2024 | $19.07 | $19.50 (2.25%) | $19.54 | $18.93 | 399,413 | $2.05 B |
| 11/29/2024 | $19.15 | $18.99 (-0.84%) | $19.15 | $18.89 | 297,417 | $1.99 B |
| 11/27/2024 | $19.42 | $19.00 (-2.16%) | $19.48 | $18.97 | 295,225 | $1.99 B |
| 11/26/2024 | $19.36 | $19.30 (-0.31%) | $19.55 | $19.23 | 367,347 | $2.02 B |
| 11/25/2024 | $19.49 | $19.37 (-0.62%) | $19.69 | $19.36 | 566,145 | $2.03 B |
| 11/22/2024 | $19.18 | $19.39 (1.09%) | $19.41 | $18.98 | 425,500 | $2.03 B |
| 11/21/2024 | $18.93 | $19.10 (0.9%) | $19.10 | $18.73 | 360,413 | $2.00 B |
| 11/20/2024 | $18.68 | $18.82 (0.75%) | $18.83 | $18.51 | 353,826 | $1.97 B |
| 11/19/2024 | $18.52 | $18.78 (1.4%) | $18.79 | $18.27 | 443,615 | $1.97 B |
| 11/18/2024 | $18.67 | $18.69 (0.11%) | $18.82 | $18.56 | 380,124 | $1.96 B |
| 11/15/2024 | $18.93 | $18.66 (-1.43%) | $18.93 | $18.57 | 596,025 | $1.96 B |
| 11/14/2024 | $19.29 | $18.79 (-2.59%) | $19.37 | $18.74 | 621,000 | $1.97 B |
| 11/13/2024 | $19.50 | $19.31 (-0.97%) | $19.61 | $19.27 | 1.12 M | $2.03 B |
| 11/12/2024 | $19.32 | $19.31 (-0.05%) | $19.41 | $19.17 | 599,500 | $2.03 B |
| 11/11/2024 | $19.19 | $19.31 (0.63%) | $19.31 | $18.99 | 993,000 | $2.03 B |
| 11/08/2024 | $18.92 | $19.01 (0.48%) | $19.19 | $18.88 | 548,800 | $1.99 B |
| 11/07/2024 | $19.07 | $19.01 (-0.31%) | $19.20 | $18.89 | 639,428 | $1.99 B |
| 11/06/2024 | $19.10 | $19.06 (-0.21%) | $19.14 | $18.38 | 1.10 M | $2.00 B |
| 11/05/2024 | $17.49 | $18.08 (3.37%) | $18.12 | $17.43 | 739,941 | $1.90 B |
| 11/04/2024 | $17.50 | $17.51 (0.06%) | $17.81 | $17.43 | 456,900 | $1.84 B |
| 11/01/2024 | $17.59 | $17.58 (-0.06%) | $17.64 | $17.29 | 617,100 | $1.84 B |
| 10/31/2024 | $18.08 | $17.51 (-3.15%) | $18.08 | $17.50 | 630,100 | $1.84 B |
| 10/30/2024 | $18.56 | $17.92 (-3.45%) | $18.73 | $17.54 | 953,702 | $1.88 B |
| 10/29/2024 | $17.23 | $17.45 (1.28%) | $17.67 | $17.22 | 402,000 | $1.83 B |
| 10/28/2024 | $17.58 | $17.41 (-0.97%) | $17.58 | $17.22 | 420,300 | $1.83 B |
| 10/25/2024 | $17.30 | $17.41 (0.64%) | $17.61 | $17.11 | 288,200 | $1.83 B |
| 10/24/2024 | $17.05 | $17.27 (1.29%) | $17.38 | $16.90 | 689,300 | $1.82 B |
| 10/23/2024 | $16.80 | $17.00 (1.19%) | $17.02 | $16.74 | 328,200 | $1.79 B |
| 10/22/2024 | $16.88 | $16.95 (0.41%) | $17.02 | $16.68 | 192,800 | $1.78 B |
| 10/21/2024 | $17.53 | $16.89 (-3.65%) | $17.53 | $16.81 | 228,200 | $1.78 B |
| 10/18/2024 | $17.89 | $17.54 (-1.96%) | $17.89 | $17.52 | 367,800 | $1.84 B |
| 10/17/2024 | $17.46 | $17.82 (2.06%) | $17.86 | $17.30 | 747,400 | $1.87 B |
| 10/16/2024 | $17.07 | $17.47 (2.34%) | $17.51 | $17.01 | 519,900 | $1.84 B |
| 10/15/2024 | $16.83 | $16.91 (0.48%) | $17.07 | $16.76 | 269,900 | $1.78 B |
| 10/14/2024 | $16.77 | $16.90 (0.78%) | $16.94 | $16.65 | 169,363 | $1.78 B |