Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,891.82 +14.77 (+0.19%) Bitcoin USD
64,538.34 +695.76 (+1.09%) CMC Crypto 200
1,373.36 +60.74 (+4.86%)
OneSpaWorld Holdings Limited (OSW)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 12.29 | 12.32 | 12.21 | 12.30 | 12.30 | 108,328 |
| 18 Apr 2024 | 12.14 | 12.35 | 12.07 | 12.28 | 12.28 | 371,300 |
| 17 Apr 2024 | 12.40 | 12.44 | 11.98 | 12.15 | 12.15 | 440,200 |
| 16 Apr 2024 | 12.40 | 12.50 | 12.13 | 12.39 | 12.39 | 320,900 |
| 15 Apr 2024 | 12.82 | 12.86 | 12.28 | 12.42 | 12.42 | 324,700 |
| 12 Apr 2024 | 12.79 | 13.04 | 12.78 | 12.86 | 12.86 | 328,700 |
| 11 Apr 2024 | 12.79 | 12.87 | 12.69 | 12.87 | 12.87 | 235,700 |
| 10 Apr 2024 | 12.80 | 12.86 | 12.58 | 12.73 | 12.73 | 404,600 |
| 09 Apr 2024 | 12.95 | 13.08 | 12.81 | 13.05 | 13.05 | 294,200 |
| 08 Apr 2024 | 13.10 | 13.14 | 12.85 | 12.92 | 12.92 | 212,200 |
| 05 Apr 2024 | 12.77 | 13.15 | 12.77 | 13.02 | 13.02 | 438,900 |
| 04 Apr 2024 | 13.14 | 13.28 | 12.74 | 12.79 | 12.79 | 542,400 |
| 03 Apr 2024 | 12.93 | 13.14 | 12.85 | 13.01 | 13.01 | 515,200 |
| 02 Apr 2024 | 13.21 | 13.29 | 13.05 | 13.06 | 13.06 | 348,800 |
| 01 Apr 2024 | 13.39 | 13.58 | 13.33 | 13.40 | 13.40 | 532,500 |
| 28 Mar 2024 | 13.33 | 13.52 | 13.21 | 13.23 | 13.23 | 423,400 |
| 27 Mar 2024 | 12.91 | 13.37 | 12.82 | 13.36 | 13.36 | 506,000 |
| 26 Mar 2024 | 12.87 | 13.01 | 12.74 | 12.78 | 12.78 | 317,900 |
| 25 Mar 2024 | 13.05 | 13.09 | 12.81 | 12.84 | 12.84 | 305,300 |
| 22 Mar 2024 | 13.07 | 13.18 | 12.99 | 13.00 | 13.00 | 406,900 |
| 21 Mar 2024 | 12.87 | 13.16 | 12.87 | 12.99 | 12.99 | 428,200 |
| 20 Mar 2024 | 12.73 | 12.88 | 12.57 | 12.86 | 12.86 | 490,700 |
| 19 Mar 2024 | 12.82 | 12.99 | 12.74 | 12.75 | 12.75 | 861,000 |
| 18 Mar 2024 | 12.86 | 13.06 | 12.75 | 12.93 | 12.93 | 348,200 |
| 15 Mar 2024 | 12.77 | 13.04 | 12.77 | 12.86 | 12.86 | 758,900 |
| 14 Mar 2024 | 13.35 | 13.35 | 12.83 | 12.87 | 12.87 | 965,700 |
| 13 Mar 2024 | 12.66 | 13.30 | 12.66 | 13.24 | 13.24 | 884,400 |
| 12 Mar 2024 | 12.46 | 12.76 | 12.44 | 12.71 | 12.71 | 806,200 |
| 11 Mar 2024 | 12.69 | 12.70 | 12.39 | 12.42 | 12.42 | 498,800 |
| 08 Mar 2024 | 12.94 | 13.05 | 12.68 | 12.70 | 12.70 | 388,900 |
| 07 Mar 2024 | 12.71 | 12.81 | 12.53 | 12.81 | 12.81 | 728,300 |
| 06 Mar 2024 | 12.88 | 12.88 | 12.52 | 12.72 | 12.72 | 482,400 |
| 05 Mar 2024 | 12.85 | 12.91 | 12.68 | 12.86 | 12.86 | 723,000 |
| 04 Mar 2024 | 13.19 | 13.20 | 12.94 | 12.95 | 12.95 | 875,100 |
| 01 Mar 2024 | 13.00 | 13.26 | 12.75 | 13.15 | 13.15 | 931,800 |
| 29 Feb 2024 | 13.65 | 13.72 | 12.74 | 13.04 | 13.04 | 846,100 |
| 28 Feb 2024 | 13.10 | 13.66 | 12.81 | 13.33 | 13.33 | 1,322,000 |
| 27 Feb 2024 | 13.87 | 14.12 | 13.87 | 14.03 | 14.03 | 516,400 |
| 26 Feb 2024 | 13.97 | 14.08 | 13.75 | 13.78 | 13.78 | 309,500 |
| 23 Feb 2024 | 13.70 | 14.00 | 13.57 | 13.96 | 13.96 | 959,300 |
| 22 Feb 2024 | 13.64 | 13.78 | 13.42 | 13.56 | 13.56 | 1,855,400 |
| 21 Feb 2024 | 13.88 | 13.95 | 13.22 | 13.59 | 13.59 | 1,280,400 |
| 20 Feb 2024 | 14.59 | 14.59 | 13.67 | 14.00 | 14.00 | 1,133,600 |
| 16 Feb 2024 | 14.86 | 15.00 | 14.64 | 14.64 | 14.64 | 739,600 |
| 15 Feb 2024 | 14.83 | 15.12 | 14.65 | 14.96 | 14.96 | 1,331,800 |
| 14 Feb 2024 | 14.67 | 14.89 | 14.47 | 14.79 | 14.79 | 684,700 |
| 13 Feb 2024 | 14.63 | 14.72 | 14.29 | 14.48 | 14.48 | 675,100 |
| 12 Feb 2024 | 14.51 | 14.95 | 14.50 | 14.86 | 14.86 | 1,009,000 |
| 09 Feb 2024 | 14.06 | 14.90 | 13.94 | 14.50 | 14.50 | 1,327,900 |
| 08 Feb 2024 | 13.85 | 14.04 | 13.79 | 14.02 | 14.02 | 517,000 |
| 07 Feb 2024 | 13.99 | 13.99 | 13.71 | 13.78 | 13.78 | 323,000 |
| 06 Feb 2024 | 13.84 | 14.01 | 13.76 | 13.91 | 13.91 | 281,200 |
| 05 Feb 2024 | 13.57 | 13.88 | 13.40 | 13.80 | 13.80 | 278,300 |
| 02 Feb 2024 | 13.95 | 14.01 | 13.52 | 13.75 | 13.75 | 348,300 |
| 01 Feb 2024 | 13.72 | 14.07 | 13.72 | 14.02 | 14.02 | 665,300 |
| 31 Jan 2024 | 13.70 | 13.80 | 13.57 | 13.63 | 13.63 | 568,100 |
| 30 Jan 2024 | 13.78 | 13.87 | 13.59 | 13.67 | 13.67 | 289,000 |
| 29 Jan 2024 | 13.37 | 13.80 | 13.29 | 13.78 | 13.78 | 379,700 |
| 26 Jan 2024 | 13.38 | 13.62 | 13.27 | 13.37 | 13.37 | 862,600 |
| 25 Jan 2024 | 13.56 | 13.57 | 13.23 | 13.28 | 13.28 | 254,200 |
| 24 Jan 2024 | 13.59 | 13.60 | 13.23 | 13.38 | 13.38 | 266,600 |
| 23 Jan 2024 | 13.63 | 13.63 | 13.38 | 13.46 | 13.46 | 309,500 |
| 22 Jan 2024 | 13.50 | 13.54 | 13.25 | 13.49 | 13.49 | 349,800 |
| 19 Jan 2024 | 13.67 | 13.67 | 13.41 | 13.49 | 13.49 | 243,300 |
| 18 Jan 2024 | 13.64 | 13.66 | 13.43 | 13.58 | 13.58 | 259,800 |
| 17 Jan 2024 | 13.53 | 13.71 | 13.44 | 13.52 | 13.52 | 204,600 |
| 16 Jan 2024 | 13.50 | 13.66 | 13.39 | 13.63 | 13.63 | 267,200 |
| 12 Jan 2024 | 13.74 | 13.74 | 13.48 | 13.52 | 13.52 | 229,300 |
| 11 Jan 2024 | 13.96 | 13.96 | 13.59 | 13.61 | 13.61 | 489,400 |
| 10 Jan 2024 | 13.72 | 14.01 | 13.52 | 13.99 | 13.99 | 714,800 |
| 09 Jan 2024 | 13.65 | 13.66 | 13.47 | 13.57 | 13.57 | 306,100 |
| 08 Jan 2024 | 13.84 | 13.98 | 13.67 | 13.72 | 13.72 | 501,000 |
| 05 Jan 2024 | 13.95 | 14.13 | 13.83 | 13.83 | 13.83 | 559,100 |
| 04 Jan 2024 | 14.11 | 14.12 | 13.95 | 13.95 | 13.95 | 261,400 |
| 03 Jan 2024 | 13.91 | 14.25 | 13.88 | 14.00 | 14.00 | 490,500 |
| 02 Jan 2024 | 13.98 | 14.11 | 13.83 | 13.95 | 13.95 | 822,800 |
| 29 Dec 2023 | 14.35 | 14.40 | 14.00 | 14.10 | 14.10 | 774,200 |
| 28 Dec 2023 | 14.47 | 14.58 | 14.36 | 14.39 | 14.39 | 652,500 |
| 27 Dec 2023 | 14.49 | 14.55 | 14.34 | 14.47 | 14.47 | 499,000 |
| 26 Dec 2023 | 14.29 | 14.51 | 13.80 | 14.46 | 14.46 | 427,100 |
| 22 Dec 2023 | 14.38 | 14.67 | 14.26 | 14.29 | 14.29 | 1,134,600 |
| 21 Dec 2023 | 13.65 | 14.20 | 13.65 | 14.19 | 14.19 | 1,084,800 |
| 20 Dec 2023 | 13.53 | 14.05 | 13.47 | 13.65 | 13.65 | 882,700 |
| 19 Dec 2023 | 13.13 | 13.55 | 13.11 | 13.51 | 13.51 | 540,500 |
| 18 Dec 2023 | 13.10 | 13.30 | 12.95 | 13.02 | 13.02 | 347,800 |
| 15 Dec 2023 | 13.07 | 13.12 | 12.77 | 13.09 | 13.09 | 961,400 |
| 14 Dec 2023 | 13.21 | 13.23 | 12.90 | 12.97 | 12.97 | 574,900 |
| 13 Dec 2023 | 12.96 | 13.12 | 12.84 | 13.06 | 13.06 | 481,500 |
| 12 Dec 2023 | 12.85 | 13.01 | 12.76 | 12.96 | 12.96 | 304,300 |
| 11 Dec 2023 | 12.71 | 12.93 | 12.65 | 12.84 | 12.84 | 590,900 |
| 08 Dec 2023 | 12.58 | 12.69 | 12.50 | 12.66 | 12.66 | 578,100 |
| 07 Dec 2023 | 12.50 | 12.65 | 12.34 | 12.58 | 12.58 | 418,300 |
| 06 Dec 2023 | 12.53 | 12.71 | 12.39 | 12.47 | 12.47 | 768,100 |
| 05 Dec 2023 | 12.19 | 12.50 | 12.12 | 12.43 | 12.43 | 479,600 |
| 04 Dec 2023 | 12.26 | 12.39 | 12.01 | 12.18 | 12.18 | 613,600 |
| 01 Dec 2023 | 12.01 | 12.25 | 11.80 | 12.23 | 12.23 | 705,600 |
| 30 Nov 2023 | 11.81 | 12.11 | 11.70 | 12.05 | 12.05 | 477,900 |
| 29 Nov 2023 | 11.67 | 11.90 | 11.59 | 11.83 | 11.83 | 539,100 |
| 28 Nov 2023 | 11.65 | 11.66 | 11.50 | 11.58 | 11.58 | 342,800 |
| 27 Nov 2023 | 11.58 | 11.69 | 11.49 | 11.65 | 11.65 | 313,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.