Skip to main content
OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
20.43
-0.06 (-0.29%)
Jun 27, 2025, 4:00 PM - Market closed

OneSpaWorld Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.4920.4920.0820.4320.43-0.29%1,571,923
Jun 26, 202519.6420.6119.6320.4920.494.38%693,014
Jun 25, 202519.8420.6819.5119.6319.63-0.91%456,459
Jun 24, 202520.0620.2119.6419.8119.810.10%536,101
Jun 23, 202519.4119.7919.0419.7919.791.70%523,533
Jun 20, 202519.5619.7119.2419.4619.460.21%786,362
Jun 18, 202519.0619.5319.0619.4219.421.30%383,016
Jun 17, 202518.9819.3218.9819.1719.17-0.47%405,488
Jun 16, 202518.9419.3218.8719.2619.263.83%514,762
Jun 13, 202518.8019.0318.4318.5518.55-4.13%451,712
Jun 12, 202519.4119.6819.2719.3519.35-1.33%433,647
Jun 11, 202519.8720.2919.6019.6119.61-1.11%665,631
Jun 10, 202519.6819.9219.6519.8319.831.17%514,950
Jun 9, 202519.5419.8119.3219.6019.600.56%532,997
Jun 6, 202519.4919.6019.2119.4919.492.31%787,685
Jun 5, 202518.9419.3418.7519.0519.050.42%554,582
Jun 4, 202519.2519.2918.9418.9718.97-1.04%486,292
Jun 3, 202518.9619.3618.8819.1719.171.16%473,305
Jun 2, 202518.7318.9718.1918.9518.950.48%489,668
May 30, 202518.8119.0018.2518.8618.86-0.63%508,657
May 29, 202519.3019.3018.9418.9818.98-0.94%393,472
May 28, 202519.1319.2519.0519.1619.16-0.52%387,705
May 27, 202518.9119.3418.7019.2619.264.11%567,420
May 23, 202518.6618.8118.4518.5018.50-0.96%1,000,339
May 22, 202518.6218.8018.5818.6818.680.32%409,839
May 21, 202518.6618.9318.5418.6218.62-1.95%517,434
May 20, 202518.9719.0818.7718.9918.95-0.58%445,508
May 19, 202519.0319.2318.3419.1019.06-1.09%403,245
May 16, 202519.2819.4219.1719.3119.270.05%400,206
May 15, 202519.1819.4718.9819.3019.26-0.05%410,821
May 14, 202519.4419.4718.9619.3119.27-0.67%361,332
May 13, 202519.5019.5519.2719.4419.40-0.15%423,912
May 12, 202519.5119.5419.1019.4719.433.90%689,960
May 9, 202518.8919.0018.6118.7418.70-0.53%611,172
May 8, 202518.8719.1218.5818.8418.800.99%579,534
May 7, 202518.5318.7218.4118.6618.622.05%663,377
May 6, 202517.9618.7517.8518.2818.24-0.27%478,326
May 5, 202518.2318.6117.9018.3318.29-0.33%533,928
May 2, 202518.0718.4517.9218.3918.353.03%496,432
May 1, 202517.0118.2516.9817.8517.816.89%1,016,900
Apr 30, 202517.9217.9216.1616.7016.66-5.33%2,019,578
Apr 29, 202517.0917.6716.9817.6417.602.32%735,333
Apr 28, 202517.1717.3116.9917.2417.201.29%531,380
Apr 25, 202516.8517.1616.8417.0216.980.18%346,251
Apr 24, 202516.7817.0716.6016.9916.951.43%589,085
Apr 23, 202517.1417.3216.6816.7516.710.84%800,882
Apr 22, 202516.7616.9316.4716.6116.570.85%648,452
Apr 21, 202516.7816.8816.2216.4716.44-2.77%636,392
Apr 17, 202516.9217.0816.6816.9416.900.24%480,218
Apr 16, 202516.8517.0216.5216.9016.86-0.47%572,329