5 DAY PERFORMANCE
-1.88%
1 MONTH PERFORMANCE
+0.12%
3 MONTH PERFORMANCE
-21.82%
6 MONTH PERFORMANCE
-5.01%
YEAR-TO-DATE PERFORMANCE
-16.08%
1 YEAR PERFORMANCE
+16.78%
OneSpaWorld Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $17.92 | $16.70 (-6.81%) | $17.92 | $16.16 | 1.90 M | $1.75 B |
| 04/29/2025 | $17.09 | $17.64 (3.22%) | $17.67 | $16.98 | 735,333 | $1.85 B |
| 04/28/2025 | $17.17 | $17.24 (0.41%) | $17.31 | $16.99 | 531,400 | $1.80 B |
| 04/25/2025 | $16.85 | $17.02 (1.01%) | $17.16 | $16.84 | 346,300 | $1.78 B |
| 04/24/2025 | $16.78 | $16.99 (1.25%) | $17.07 | $16.60 | 589,085 | $1.78 B |
| 04/23/2025 | $17.14 | $16.75 (-2.28%) | $17.32 | $16.68 | 800,900 | $1.75 B |
| 04/22/2025 | $16.76 | $16.61 (-0.89%) | $16.93 | $16.47 | 648,500 | $1.74 B |
| 04/21/2025 | $16.78 | $16.47 (-1.85%) | $16.88 | $16.22 | 636,400 | $1.72 B |
| 04/17/2025 | $16.92 | $16.94 (0.12%) | $17.08 | $16.68 | 480,218 | $1.77 B |
| 04/16/2025 | $16.85 | $16.90 (0.3%) | $17.02 | $16.52 | 572,329 | $1.77 B |
| 04/15/2025 | $17.25 | $16.98 (-1.57%) | $17.43 | $16.90 | 582,000 | $1.78 B |
| 04/14/2025 | $17.60 | $17.21 (-2.22%) | $17.97 | $16.81 | 855,400 | $1.80 B |
| 04/11/2025 | $16.48 | $17.14 (4%) | $17.28 | $16.25 | 1.42 M | $1.79 B |
| 04/10/2025 | $16.73 | $16.63 (-0.6%) | $17.16 | $16.30 | 1.79 M | $1.74 B |
| 04/09/2025 | $14.97 | $17.64 (17.84%) | $17.79 | $14.43 | 2.30 M | $1.85 B |
| 04/08/2025 | $15.73 | $15.00 (-4.64%) | $15.89 | $14.68 | 1.95 M | $1.57 B |
| 04/07/2025 | $14.44 | $15.24 (5.54%) | $15.91 | $14.21 | 1.59 M | $1.59 B |
| 04/04/2025 | $14.76 | $15.19 (2.91%) | $15.81 | $14.74 | 1.86 M | $1.59 B |
| 04/03/2025 | $16.08 | $15.77 (-1.93%) | $16.27 | $15.49 | 1.11 M | $1.65 B |
| 04/02/2025 | $16.40 | $17.10 (4.27%) | $17.14 | $16.20 | 819,002 | $1.79 B |
| 04/01/2025 | $16.71 | $16.68 (-0.18%) | $16.98 | $16.51 | 1.23 M | $1.75 B |
| 03/31/2025 | $16.14 | $16.79 (4.03%) | $16.81 | $15.95 | 1.48 M | $1.76 B |
| 03/28/2025 | $17.50 | $16.47 (-5.89%) | $17.66 | $16.19 | 1.59 M | $1.72 B |
| 03/27/2025 | $18.16 | $17.59 (-3.14%) | $18.39 | $17.55 | 1.10 M | $1.84 B |
| 03/26/2025 | $18.22 | $18.10 (-0.66%) | $18.28 | $17.91 | 984,600 | $1.89 B |
| 03/25/2025 | $18.29 | $18.14 (-0.82%) | $18.61 | $17.76 | 969,900 | $1.90 B |
| 03/24/2025 | $17.85 | $18.30 (2.52%) | $18.32 | $17.48 | 1.03 M | $1.91 B |
| 03/21/2025 | $17.27 | $17.50 (1.33%) | $17.77 | $17.01 | 5.46 M | $1.83 B |
| 03/20/2025 | $17.27 | $17.55 (1.62%) | $17.61 | $17.27 | 1.18 M | $1.84 B |
| 03/19/2025 | $16.80 | $17.53 (4.35%) | $17.70 | $16.61 | 1.26 M | $1.83 B |
| 03/18/2025 | $16.91 | $16.75 (-0.95%) | $17.25 | $16.06 | 1.91 M | $1.75 B |
| 03/17/2025 | $17.12 | $17.39 (1.58%) | $17.48 | $16.88 | 1.54 M | $1.82 B |
| 03/14/2025 | $16.65 | $16.96 (1.86%) | $17.14 | $16.64 | 1.22 M | $1.77 B |
| 03/13/2025 | $16.70 | $16.40 (-1.8%) | $16.82 | $15.95 | 1.79 M | $1.72 B |
| 03/12/2025 | $17.76 | $16.59 (-6.59%) | $17.82 | $16.56 | 1.37 M | $1.74 B |
| 03/11/2025 | $17.33 | $17.34 (0.06%) | $17.86 | $17.10 | 1.02 M | $1.81 B |
| 03/10/2025 | $17.77 | $17.30 (-2.64%) | $17.79 | $16.64 | 1.41 M | $1.81 B |
| 03/07/2025 | $18.39 | $18.09 (-1.63%) | $18.61 | $17.68 | 1.04 M | $1.89 B |
| 03/06/2025 | $18.58 | $18.41 (-0.91%) | $19.03 | $18.39 | 1.55 M | $1.93 B |
| 03/05/2025 | $18.73 | $18.95 (1.17%) | $20.77 | $18.59 | 1.17 M | $1.98 B |
| 03/04/2025 | $18.43 | $18.68 (1.36%) | $19.02 | $18.17 | 1.23 M | $1.95 B |
| 03/03/2025 | $19.03 | $18.64 (-2.05%) | $19.22 | $18.58 | 1.13 M | $1.95 B |
| 02/28/2025 | $18.67 | $19.08 (2.2%) | $19.08 | $18.50 | 1.13 M | $2.00 B |
| 02/27/2025 | $18.97 | $18.58 (-2.06%) | $19.08 | $18.57 | 885,614 | $1.94 B |
| 02/26/2025 | $19.04 | $19.05 (0.05%) | $19.50 | $18.93 | 1.16 M | $1.99 B |
| 02/25/2025 | $18.94 | $18.99 (0.26%) | $19.14 | $18.58 | 968,900 | $1.99 B |
| 02/24/2025 | $19.21 | $18.83 (-1.98%) | $19.47 | $18.79 | 1.12 M | $1.97 B |
| 02/21/2025 | $21.28 | $19.08 (-10.34%) | $21.28 | $19.07 | 1.48 M | $2.00 B |
| 02/20/2025 | $22.91 | $21.15 (-7.68%) | $22.91 | $20.28 | 2.29 M | $2.21 B |
| 02/19/2025 | $20.42 | $22.98 (12.54%) | $22.98 | $19.76 | 2.53 M | $2.40 B |
| 02/18/2025 | $22.52 | $22.84 (1.42%) | $23.01 | $22.47 | 1.24 M | $2.39 B |
| 02/14/2025 | $22.30 | $22.50 (0.9%) | $22.61 | $22.02 | 922,300 | $2.36 B |
| 02/13/2025 | $22.23 | $22.47 (1.08%) | $22.50 | $22.01 | 587,400 | $2.36 B |
| 02/12/2025 | $21.49 | $22.05 (2.61%) | $22.09 | $21.48 | 564,648 | $2.31 B |
| 02/11/2025 | $21.60 | $21.76 (0.74%) | $21.78 | $21.48 | 467,800 | $2.28 B |
| 02/10/2025 | $21.79 | $21.83 (0.18%) | $21.98 | $21.44 | 539,400 | $2.29 B |
| 02/07/2025 | $21.83 | $21.70 (-0.6%) | $21.99 | $21.42 | 434,000 | $2.28 B |
| 02/06/2025 | $21.63 | $21.84 (0.97%) | $21.87 | $21.54 | 384,100 | $2.29 B |
| 02/05/2025 | $21.45 | $21.63 (0.84%) | $21.70 | $21.25 | 494,800 | $2.27 B |
| 02/04/2025 | $21.29 | $21.36 (0.33%) | $21.58 | $21.19 | 553,700 | $2.24 B |
| 02/03/2025 | $20.88 | $21.21 (1.58%) | $21.36 | $20.78 | 453,905 | $2.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
