OneSpaWorld Holdings Limited (FRA:ORW)
Germany · Delayed Price · Currency is EUR 17.00
-0.30 (-1.73%)
At close: Nov 21, 2025
OneSpaWorld Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | -1.14% | - |
| Nov 28, 2025 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 1.15% | - |
| Nov 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Nov 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.89% | - |
| Nov 25, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | -1.14% | - |
| Nov 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Nov 21, 2025 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | -1.73% | - |
| Nov 20, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | - | - |
| Nov 19, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1.76% | - |
| Nov 18, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 16.96 | -3.95% | - |
| Nov 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.66 | -1.12% | - |
| Nov 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.85 | -3.24% | 92 |
| Nov 13, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.45 | -1.60% | - |
| Nov 12, 2025 | 18.60 | 18.80 | 18.60 | 18.80 | 18.75 | 2.17% | - |
| Nov 11, 2025 | 18.80 | 18.80 | 18.40 | 18.40 | 18.35 | -4.17% | - |
| Nov 10, 2025 | 18.90 | 19.20 | 18.70 | 19.20 | 19.15 | 1.59% | 27 |
| Nov 7, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.85 | -1.05% | - |
| Nov 6, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.05 | - | - |
| Nov 5, 2025 | 19.40 | 19.40 | 19.10 | 19.10 | 19.05 | -2.05% | - |
| Nov 4, 2025 | 19.70 | 19.70 | 19.50 | 19.50 | 19.45 | -1.52% | - |
| Nov 3, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.75 | 0.51% | - |
| Oct 31, 2025 | 20.20 | 20.20 | 19.70 | 19.70 | 19.65 | 2.07% | - |
| Oct 30, 2025 | 18.80 | 19.30 | 18.80 | 19.30 | 19.25 | 6.63% | - |
| Oct 29, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 18.05 | 2.26% | - |
| Oct 28, 2025 | 18.20 | 18.20 | 17.70 | 17.70 | 17.66 | -1.67% | - |
| Oct 27, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 17.95 | 0.56% | - |
| Oct 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.85 | 0.56% | - |
| Oct 23, 2025 | 17.90 | 17.90 | 17.80 | 17.80 | 17.75 | - | - |
| Oct 22, 2025 | 17.90 | 17.90 | 17.80 | 17.80 | 17.75 | 2.89% | - |
| Oct 21, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.26 | - | - |
| Oct 20, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.26 | 3.59% | - |
| Oct 17, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.66 | -3.47% | - |
| Oct 16, 2025 | 17.50 | 17.50 | 17.30 | 17.30 | 17.26 | -0.57% | - |
| Oct 15, 2025 | 17.60 | 17.60 | 17.40 | 17.40 | 17.36 | 1.16% | - |
| Oct 14, 2025 | 17.50 | 17.50 | 17.20 | 17.20 | 17.16 | -1.15% | - |
| Oct 13, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | 17.36 | -3.87% | - |
| Oct 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.05 | 0.56% | - |
| Oct 9, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 17.95 | 1.69% | - |
| Oct 8, 2025 | 18.10 | 18.10 | 17.70 | 17.70 | 17.66 | - | - |
| Oct 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.66 | 1.72% | - |
| Oct 6, 2025 | 17.80 | 17.80 | 17.40 | 17.40 | 17.36 | -0.57% | - |
| Oct 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.46 | 0.57% | - |
| Oct 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.36 | 0.58% | - |
| Oct 1, 2025 | 17.80 | 17.80 | 17.30 | 17.30 | 17.26 | -4.42% | - |
| Sep 30, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 18.05 | -0.55% | - |
| Sep 29, 2025 | 18.40 | 18.40 | 18.20 | 18.20 | 18.15 | -0.55% | - |
| Sep 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.25 | 1.10% | - |
| Sep 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.05 | -0.55% | - |
| Sep 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.15 | -2.67% | - |
| Sep 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.65 | - | - |