OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
22.28
+0.24 (1.09%)
Aug 13, 2025, 4:00 PM - Market closed
OneSpaWorld Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 22.17 | 22.54 | 21.97 | 22.30 | 22.30 | 1.18% | 528,319 |
| Aug 12, 2025 | 21.34 | 22.06 | 21.34 | 22.04 | 22.04 | 4.41% | 470,986 |
| Aug 11, 2025 | 21.32 | 21.43 | 21.05 | 21.11 | 21.11 | -1.12% | 475,352 |
| Aug 8, 2025 | 21.87 | 21.87 | 21.33 | 21.35 | 21.35 | -1.66% | 314,724 |
| Aug 7, 2025 | 22.68 | 22.89 | 21.56 | 21.71 | 21.71 | -3.51% | 371,484 |
| Aug 6, 2025 | 22.47 | 22.60 | 22.20 | 22.50 | 22.50 | 0.27% | 538,877 |
| Aug 5, 2025 | 22.48 | 22.52 | 22.01 | 22.44 | 22.44 | 0.40% | 561,671 |
| Aug 4, 2025 | 22.01 | 22.47 | 21.91 | 22.35 | 22.35 | 2.57% | 451,911 |
| Aug 1, 2025 | 21.79 | 22.12 | 21.36 | 21.79 | 21.79 | -1.49% | 707,589 |
| Jul 31, 2025 | 22.60 | 22.69 | 22.03 | 22.12 | 22.12 | -0.49% | 589,172 |
| Jul 30, 2025 | 23.00 | 23.17 | 22.04 | 22.23 | 22.23 | 2.21% | 688,708 |
| Jul 29, 2025 | 22.63 | 22.70 | 21.35 | 21.75 | 21.75 | -3.03% | 1,074,144 |
| Jul 28, 2025 | 22.22 | 22.45 | 22.12 | 22.43 | 22.43 | 0.99% | 393,450 |
| Jul 25, 2025 | 22.31 | 22.34 | 22.08 | 22.21 | 22.21 | 0.41% | 561,185 |
| Jul 24, 2025 | 21.92 | 22.26 | 21.90 | 22.12 | 22.12 | 0.05% | 438,953 |
| Jul 23, 2025 | 21.76 | 22.16 | 21.62 | 22.11 | 22.11 | 2.22% | 400,116 |
| Jul 22, 2025 | 21.39 | 21.79 | 21.30 | 21.63 | 21.63 | 0.98% | 390,486 |
| Jul 21, 2025 | 21.50 | 21.78 | 21.41 | 21.42 | 21.42 | -0.23% | 279,847 |
| Jul 18, 2025 | 21.59 | 21.59 | 21.39 | 21.47 | 21.47 | 0.28% | 333,377 |
| Jul 17, 2025 | 21.26 | 21.72 | 21.16 | 21.41 | 21.41 | 0.71% | 424,599 |
| Jul 16, 2025 | 21.21 | 21.56 | 21.16 | 21.26 | 21.26 | 0.38% | 460,311 |
| Jul 15, 2025 | 21.56 | 21.84 | 21.14 | 21.18 | 21.18 | -1.40% | 269,956 |
| Jul 14, 2025 | 21.33 | 21.62 | 21.33 | 21.48 | 21.48 | 0.61% | 267,297 |
| Jul 11, 2025 | 21.55 | 21.75 | 21.31 | 21.35 | 21.35 | -1.61% | 328,926 |
| Jul 10, 2025 | 21.49 | 21.84 | 21.42 | 21.70 | 21.70 | 1.26% | 439,075 |
| Jul 9, 2025 | 21.16 | 21.45 | 21.08 | 21.43 | 21.43 | 1.42% | 270,323 |
| Jul 8, 2025 | 21.35 | 21.35 | 21.04 | 21.13 | 21.13 | -0.61% | 560,264 |
| Jul 7, 2025 | 21.43 | 21.50 | 21.16 | 21.26 | 21.26 | -0.61% | 525,765 |
| Jul 3, 2025 | 21.12 | 21.44 | 21.12 | 21.39 | 21.39 | 1.47% | 328,683 |
| Jul 2, 2025 | 20.66 | 21.13 | 20.53 | 21.08 | 21.08 | 1.64% | 504,413 |
| Jul 1, 2025 | 20.21 | 20.78 | 20.15 | 20.74 | 20.74 | 1.72% | 506,763 |
| Jun 30, 2025 | 20.60 | 20.60 | 20.00 | 20.39 | 20.39 | -0.20% | 615,652 |
| Jun 27, 2025 | 20.49 | 20.49 | 20.08 | 20.43 | 20.43 | -0.29% | 1,573,773 |
| Jun 26, 2025 | 19.64 | 20.61 | 19.63 | 20.49 | 20.49 | 4.38% | 693,014 |
| Jun 25, 2025 | 19.84 | 20.68 | 19.51 | 19.63 | 19.63 | -0.91% | 456,459 |
| Jun 24, 2025 | 20.06 | 20.21 | 19.64 | 19.81 | 19.81 | 0.10% | 536,101 |
| Jun 23, 2025 | 19.41 | 19.79 | 19.04 | 19.79 | 19.79 | 1.70% | 523,533 |
| Jun 20, 2025 | 19.56 | 19.71 | 19.24 | 19.46 | 19.46 | 0.21% | 786,362 |
| Jun 18, 2025 | 19.06 | 19.53 | 19.06 | 19.42 | 19.42 | 1.30% | 383,016 |
| Jun 17, 2025 | 18.98 | 19.32 | 18.98 | 19.17 | 19.17 | -0.47% | 405,488 |
| Jun 16, 2025 | 18.94 | 19.32 | 18.87 | 19.26 | 19.26 | 3.83% | 514,762 |
| Jun 13, 2025 | 18.80 | 19.03 | 18.43 | 18.55 | 18.55 | -4.13% | 451,712 |
| Jun 12, 2025 | 19.41 | 19.68 | 19.27 | 19.35 | 19.35 | -1.33% | 433,647 |
| Jun 11, 2025 | 19.87 | 20.29 | 19.60 | 19.61 | 19.61 | -1.11% | 665,631 |
| Jun 10, 2025 | 19.68 | 19.92 | 19.65 | 19.83 | 19.83 | 1.17% | 514,950 |
| Jun 9, 2025 | 19.54 | 19.81 | 19.32 | 19.60 | 19.60 | 0.56% | 532,997 |
| Jun 6, 2025 | 19.49 | 19.60 | 19.21 | 19.49 | 19.49 | 2.31% | 787,685 |
| Jun 5, 2025 | 18.94 | 19.34 | 18.75 | 19.05 | 19.05 | 0.42% | 554,582 |
| Jun 4, 2025 | 19.25 | 19.29 | 18.94 | 18.97 | 18.97 | -1.04% | 486,292 |
| Jun 3, 2025 | 18.96 | 19.36 | 18.88 | 19.17 | 19.17 | 1.16% | 473,305 |