-
5 DAY PERFORMANCE
+3.69% -
1 MONTH PERFORMANCE
+14.00% -
3 MONTH PERFORMANCE
+25.93% -
6 MONTH PERFORMANCE
+27.92% -
YEAR-TO-DATE PERFORMANCE
+37.45% -
1 YEAR PERFORMANCE
+66.49%
OneSpaWorld Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $19.18 | $19.39 (1.09%) | $19.41 | $18.98 | 425,476 | $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 |
| 10/11/2024 | $16.99 | $16.79 (-1.18%) | $17.06 | $16.77 | 211,408 | $1.77 B |
| 10/10/2024 | $16.85 | $17.00 (0.89%) | $17.01 | $16.75 | 331,500 | $1.79 B |
| 10/09/2024 | $17.12 | $17.00 (-0.7%) | $17.23 | $17.00 | 254,700 | $1.79 B |
| 10/08/2024 | $16.63 | $17.11 (2.89%) | $17.42 | $16.55 | 802,715 | $1.80 B |
| 10/07/2024 | $16.61 | $16.57 (-0.24%) | $16.75 | $16.52 | 446,300 | $1.74 B |
| 10/04/2024 | $16.43 | $16.70 (1.64%) | $16.76 | $16.20 | 306,303 | $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 |