OneSpaWorld Holdings Ltd (OSW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.72 | 8.69565217391 | 19.78 | 21.85 | 19.63 | 541191 | 20.31772997 | CS |
| 4 | 1.57 | 7.87757150025 | 19.93 | 21.85 | 18.48 | 469576 | 19.56915152 | CS |
| 12 | 4.01 | 22.9273870783 | 17.49 | 21.85 | 17.435 | 524845 | 19.50051338 | CS |
| 26 | 4.92 | 29.6743063932 | 16.58 | 21.85 | 14.5 | 487037 | 17.79493687 | CS |
| 52 | 8.13 | 60.8077786088 | 13.37 | 21.85 | 11.98 | 534167 | 15.9409494 | CS |
| 156 | 11.72 | 119.836400818 | 9.78 | 21.85 | 6.8 | 499488 | 12.5675715 | CS |
| 260 | 6.31 | 41.5404871626 | 15.19 | 21.85 | 2.45 | 542545 | 10.63027878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 20.84 | 0.8 | 3.99 | 19.93 | 20.87 | 19.87 | 651502 |
| 1737761700 | 20.04 | 0.08 | 0.40 | 19.9 | 20.15 | 19.81 | 488737 |
| 1737675300 | 19.96 | 0 | 0.00 | 19.96 | 19.96 | 19.96 | 0 |
| 1737588900 | 19.96 | -0.25 | -1.24 | 20.18 | 20.18 | 19.925 | 376604 |
| 1737502500 | 20.21 | 0.62 | 3.16 | 19.7 | 20.43 | 19.63 | 645739 |
| 1737156900 | 19.59 | 0.1 | 0.51 | 19.56 | 19.79 | 19.458 | 483024 |
| 1737070500 | 19.49 | 0.3 | 1.56 | 19.27 | 19.545 | 19.01 | 417336 |
| 1736984100 | 19.19 | 0.37 | 1.97 | 19.29 | 19.3299 | 18.875 | 517648 |
| 1736897700 | 18.82 | 0.01 | 0.05 | 18.96 | 19.14 | 18.54 | 357207 |
| 1736811300 | 18.81 | 0.05 | 0.27 | 18.5 | 18.895 | 18.48 | 382955 |
| 1736552100 | 18.76 | -0.38 | -1.99 | 18.68 | 18.93 | 18.57 | 387588 |
| 1736379300 | 19.14 | 0.15 | 0.79 | 18.98 | 19.19 | 18.87 | 490207 |
| 1736292900 | 18.99 | -0.13 | -0.68 | 19.16 | 19.25 | 18.575 | 403652 |
| 1736206500 | 19.12 | -0.2 | -1.04 | 19.31 | 19.66 | 19.11 | 316835 |
| 1735947300 | 19.32 | -0.05 | -0.26 | 19.42 | 19.5299 | 19.15 | 321064 |
| 1735860900 | 19.37 | -0.54 | -2.71 | 19.915 | 20.09 | 19.27 | 509630 |
| 1735688100 | 19.91 | 0.01 | 0.05 | 19.93 | 20.2 | 19.855 | 736164 |
| 1735601700 | 19.9 | -0.07 | -0.35 | 19.87 | 20.13 | 19.765 | 530635 |
| 1735342500 | 19.97 | -0.17 | -0.84 | 20.02 | 20.0343 | 19.615 | 493833 |
| 1735256100 | 20.14 | 0.18 | 0.90 | 19.94 | 20.175 | 19.72 | 247190 |
| 1735077840 | 19.96 | 0.17 | 0.86 | 19.9 | 19.97 | 19.76 | 162961 |
| 1734996900 | 19.79 | -0.39 | -1.93 | 20.23 | 20.23 | 19.53 | 343600 |
| 1734737700 | 20.18 | 0.43 | 2.18 | 19.59 | 20.2 | 19.59 | 1008800 |
| 1734651300 | 19.75 | 0.18 | 0.92 | 19.77 | 19.89 | 19.47 | 491191 |
| 1734564900 | 19.57 | -0.79 | -3.88 | 20.31 | 20.56 | 19.37 | 649894 |
| 1734478500 | 20.36 | 0.1 | 0.49 | 20.29 | 20.37 | 19.86 | 539705 |
| 1734392100 | 20.26 | 0.05 | 0.25 | 20.225 | 20.57 | 20.17 | 964100 |
| 1734132900 | 20.21 | -0.05 | -0.25 | 20.115 | 20.24 | 19.96 | 349778 |
| 1734046500 | 20.26 | 0.04 | 0.20 | 20.19 | 20.48 | 19.985 | 889194 |
| 1733960100 | 20.22 | 0.94 | 4.88 | 19.19 | 20.28 | 19.19 | 392142 |
| 1733873700 | 19.28 | -0.01 | -0.05 | 19.47 | 19.56 | 19.05 | 496574 |
| 1733787300 | 19.29 | -0.58 | -2.92 | 19.76 | 19.82 | 19.22 | 708161 |
| 1733528100 | 19.87 | -0.15 | -0.75 | 20.13 | 20.14 | 19.78 | 287065 |
| 1733441700 | 20.02 | -0.08 | -0.40 | 20.02 | 20.265 | 19.895 | 457133 |
| 1733355300 | 20.1 | 0.38 | 1.93 | 19.69 | 20.165 | 19.69 | 433900 |
| 1733268900 | 19.72 | 0.22 | 1.13 | 19.5993 | 19.93 | 19.53 | 521569 |
| 1733182500 | 19.5 | 0.51 | 2.69 | 19.07 | 19.54 | 18.93 | 397779 |
| 1732917840 | 18.99 | -0.01 | -0.05 | 19.15 | 19.15 | 18.89 | 297285 |
| 1732750500 | 19 | -0.3 | -1.55 | 19.42 | 19.48 | 18.97 | 294956 |
| 1732664100 | 19.3 | -0.07 | -0.36 | 19.305 | 19.55 | 19.23 | 364918 |
| 1732577700 | 19.37 | -0.02 | -0.10 | 19.515 | 19.691716 | 19.36 | 561475 |
| 1732318500 | 19.39 | 0.29 | 1.52 | 19.18 | 19.41 | 18.98 | 425115 |
| 1732232100 | 19.1 | 0.28 | 1.49 | 18.835 | 19.1 | 18.725 | 356754 |
| 1732145700 | 18.82 | 0.04 | 0.21 | 18.66 | 18.83 | 18.51 | 352314 |
| 1732059300 | 18.78 | 0.09 | 0.48 | 18.59 | 18.7899 | 18.27 | 439893 |
| 1731972900 | 18.69 | 0.03 | 0.16 | 18.67 | 18.82 | 18.56 | 379928 |
| 1731713700 | 18.66 | -0.13 | -0.69 | 18.93 | 18.93 | 18.57 | 595204 |
| 1731627300 | 18.79 | -0.51 | -2.64 | 19.35 | 19.37 | 18.74 | 616929 |
| 1731540900 | 19.3 | -0.01 | -0.05 | 19.5 | 19.61 | 19.27 | 1107696 |
| 1731454500 | 19.31 | 0 | 0.00 | 19.35 | 19.41 | 19.24 | 595215 |
| 1731368100 | 19.31 | 0.3 | 1.58 | 19.19 | 19.31 | 18.99 | 991342 |
| 1731108900 | 19.01 | 0 | 0.00 | 18.92 | 19.1931 | 18.88 | 548647 |
| 1731022500 | 19.01 | -0.05 | -0.26 | 18.94 | 19.2 | 18.89 | 636613 |
| 1730936100 | 19.06 | 0.98 | 5.42 | 19.095 | 19.1 | 18.38 | 1076736 |
| 1730849700 | 18.08 | 0.57 | 3.26 | 17.53 | 18.12 | 17.47 | 737590 |
| 1730763300 | 17.51 | -0.07 | -0.40 | 17.5 | 17.81 | 17.485 | 456606 |
| 1730500500 | 17.58 | 0.07 | 0.40 | 17.59 | 17.64 | 17.29 | 616868 |
| 1730414100 | 17.51 | -0.41 | -2.29 | 18.08 | 18.08 | 17.5 | 626925 |
| 1730327700 | 17.92 | 0.47 | 2.69 | 18.63 | 18.73 | 17.54 | 949044 |
| 1730241300 | 17.45 | 0.04 | 0.23 | 17.23 | 17.67 | 17.225 | 399307 |
| 1730154900 | 17.41 | 0 | 0.00 | 17.58 | 17.58 | 17.215 | 386378 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
