OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
19.34
+0.60 (3.20%)
May 12, 2025, 12:57 PM - Market open
OneSpaWorld Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.51 | 19.54 | 19.12 | 19.23 | - | 2.61% | 98,924 |
| May 9, 2025 | 18.89 | 19.00 | 18.61 | 18.74 | 18.74 | -0.53% | 611,172 |
| May 8, 2025 | 18.87 | 19.12 | 18.58 | 18.84 | 18.84 | 0.99% | 579,534 |
| May 7, 2025 | 18.53 | 18.72 | 18.41 | 18.66 | 18.66 | 2.05% | 663,377 |
| May 6, 2025 | 17.96 | 18.75 | 17.85 | 18.28 | 18.28 | -0.27% | 478,326 |
| May 5, 2025 | 18.23 | 18.61 | 17.90 | 18.33 | 18.33 | -0.33% | 533,928 |
| May 2, 2025 | 18.07 | 18.45 | 17.92 | 18.39 | 18.39 | 3.03% | 496,432 |
| May 1, 2025 | 17.01 | 18.25 | 16.98 | 17.85 | 17.85 | 6.89% | 1,016,900 |
| Apr 30, 2025 | 17.92 | 17.92 | 16.16 | 16.70 | 16.70 | -5.33% | 2,019,578 |
| Apr 29, 2025 | 17.09 | 17.67 | 16.98 | 17.64 | 17.64 | 2.32% | 735,333 |
| Apr 28, 2025 | 17.17 | 17.31 | 16.99 | 17.24 | 17.24 | 1.29% | 531,380 |
| Apr 25, 2025 | 16.85 | 17.16 | 16.84 | 17.02 | 17.02 | 0.18% | 346,251 |
| Apr 24, 2025 | 16.78 | 17.07 | 16.60 | 16.99 | 16.99 | 1.43% | 589,085 |
| Apr 23, 2025 | 17.14 | 17.32 | 16.68 | 16.75 | 16.75 | 0.84% | 800,882 |
| Apr 22, 2025 | 16.76 | 16.93 | 16.47 | 16.61 | 16.61 | 0.85% | 648,452 |
| Apr 21, 2025 | 16.78 | 16.88 | 16.22 | 16.47 | 16.47 | -2.77% | 636,392 |
| Apr 17, 2025 | 16.92 | 17.08 | 16.68 | 16.94 | 16.94 | 0.24% | 480,218 |
| Apr 16, 2025 | 16.85 | 17.02 | 16.52 | 16.90 | 16.90 | -0.47% | 572,329 |
| Apr 15, 2025 | 17.25 | 17.43 | 16.90 | 16.98 | 16.98 | -1.34% | 581,950 |
| Apr 14, 2025 | 17.60 | 17.97 | 16.81 | 17.21 | 17.21 | 0.41% | 855,391 |
| Apr 11, 2025 | 16.48 | 17.28 | 16.25 | 17.14 | 17.14 | 3.07% | 1,419,174 |
| Apr 10, 2025 | 16.73 | 17.16 | 16.30 | 16.63 | 16.63 | -5.73% | 1,785,027 |
| Apr 9, 2025 | 14.97 | 17.79 | 14.43 | 17.64 | 17.64 | 17.60% | 2,296,358 |
| Apr 8, 2025 | 15.73 | 15.89 | 14.68 | 15.00 | 15.00 | -1.57% | 1,951,674 |
| Apr 7, 2025 | 14.44 | 15.91 | 14.21 | 15.24 | 15.24 | 0.33% | 1,588,070 |
| Apr 4, 2025 | 14.76 | 15.81 | 14.74 | 15.19 | 15.19 | -3.68% | 1,858,816 |
| Apr 3, 2025 | 16.08 | 16.27 | 15.49 | 15.77 | 15.77 | -7.78% | 1,109,085 |
| Apr 2, 2025 | 16.40 | 17.14 | 16.21 | 17.10 | 17.10 | 2.52% | 819,002 |
| Apr 1, 2025 | 16.71 | 16.98 | 16.51 | 16.68 | 16.68 | -0.66% | 1,226,415 |
| Mar 31, 2025 | 16.14 | 16.81 | 15.95 | 16.79 | 16.79 | 1.94% | 1,476,953 |
| Mar 28, 2025 | 17.50 | 17.66 | 16.19 | 16.47 | 16.47 | -6.37% | 1,590,049 |
| Mar 27, 2025 | 18.16 | 18.39 | 17.55 | 17.59 | 17.59 | -2.82% | 1,095,204 |
| Mar 26, 2025 | 18.22 | 18.28 | 17.91 | 18.10 | 18.10 | -0.22% | 984,550 |
| Mar 25, 2025 | 18.29 | 18.61 | 17.76 | 18.14 | 18.14 | -0.87% | 969,898 |
| Mar 24, 2025 | 17.85 | 18.32 | 17.48 | 18.30 | 18.30 | 4.57% | 1,033,857 |
| Mar 21, 2025 | 17.27 | 17.77 | 17.01 | 17.50 | 17.50 | -0.28% | 5,459,647 |
| Mar 20, 2025 | 17.27 | 17.61 | 17.27 | 17.55 | 17.55 | 0.11% | 1,179,639 |
| Mar 19, 2025 | 16.80 | 17.70 | 16.61 | 17.53 | 17.53 | 4.66% | 1,257,640 |
| Mar 18, 2025 | 16.91 | 17.25 | 16.07 | 16.75 | 16.75 | -3.68% | 1,907,000 |
| Mar 17, 2025 | 17.12 | 17.48 | 16.88 | 17.39 | 17.39 | 2.54% | 1,541,901 |
| Mar 14, 2025 | 16.65 | 17.14 | 16.64 | 16.96 | 16.96 | 3.41% | 1,219,005 |
| Mar 13, 2025 | 16.70 | 16.82 | 15.95 | 16.40 | 16.40 | -1.15% | 1,791,239 |
| Mar 12, 2025 | 17.76 | 17.82 | 16.56 | 16.59 | 16.59 | -4.33% | 1,365,085 |
| Mar 11, 2025 | 17.33 | 17.86 | 17.10 | 17.34 | 17.30 | 0.23% | 1,017,563 |
| Mar 10, 2025 | 17.77 | 17.79 | 16.64 | 17.30 | 17.26 | -4.37% | 1,403,110 |
| Mar 7, 2025 | 18.39 | 18.61 | 17.68 | 18.09 | 18.05 | -1.74% | 1,035,283 |
| Mar 6, 2025 | 18.58 | 19.03 | 18.39 | 18.41 | 18.37 | -2.85% | 1,547,222 |
| Mar 5, 2025 | 18.73 | 20.77 | 18.59 | 18.95 | 18.90 | 1.45% | 1,171,051 |
| Mar 4, 2025 | 18.43 | 19.02 | 18.17 | 18.68 | 18.64 | 0.21% | 1,225,147 |
| Mar 3, 2025 | 19.03 | 19.22 | 18.58 | 18.64 | 18.60 | -2.31% | 1,127,206 |