5 DAY PERFORMANCE
+5.69%
1 MONTH PERFORMANCE
-13.29%
3 MONTH PERFORMANCE
-5.63%
6 MONTH PERFORMANCE
+22.64%
YEAR-TO-DATE PERFORMANCE
-3.92%
1 YEAR PERFORMANCE
+50.43%
OneSpaWorld Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.76 | $16.59 (-6.59%) | $17.82 | $16.56 | 1.35 M | $1.78 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 |
| 01/31/2025 | $21.38 | $21.36 (-0.09%) | $21.58 | $21.07 | 730,600 | $2.24 B |
| 01/30/2025 | $22.23 | $21.60 (-2.83%) | $22.29 | $21.50 | 812,507 | $2.27 B |
| 01/29/2025 | $21.55 | $22.04 (2.27%) | $22.10 | $21.50 | 951,637 | $2.31 B |
| 01/28/2025 | $20.91 | $21.64 (3.49%) | $21.85 | $20.89 | 930,213 | $2.27 B |
| 01/27/2025 | $19.93 | $20.84 (4.57%) | $20.87 | $19.87 | 651,600 | $2.19 B |
| 01/24/2025 | $19.90 | $20.04 (0.7%) | $20.15 | $19.81 | 488,803 | $2.10 B |
| 01/23/2025 | $19.87 | $20.03 (0.81%) | $20.05 | $19.71 | 492,805 | $2.10 B |
| 01/22/2025 | $20.18 | $19.96 (-1.09%) | $20.18 | $19.93 | 378,014 | $2.09 B |
| 01/21/2025 | $19.78 | $20.21 (2.17%) | $20.43 | $19.63 | 649,021 | $2.12 B |
| 01/17/2025 | $19.56 | $19.59 (0.15%) | $19.79 | $19.46 | 483,024 | $2.05 B |
| 01/16/2025 | $19.27 | $19.49 (1.14%) | $19.55 | $19.01 | 417,337 | $2.04 B |
| 01/15/2025 | $19.29 | $19.19 (-0.52%) | $19.33 | $18.88 | 517,648 | $2.01 B |
| 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 |
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.
