OneSpaWorld Holdings Limited (FRA:ORW)
Germany · Delayed Price · Currency is EUR 18.40
0.00 (0.00%)
At close: Feb 20, 2026
OneSpaWorld Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.90 | 18.90 | 18.40 | 18.40 | 18.40 | - | - |
| Feb 19, 2026 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | 2.79% | - |
| Feb 18, 2026 | 19.50 | 19.50 | 17.90 | 17.90 | 17.90 | -5.29% | - |
| Feb 17, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | -0.53% | - |
| Feb 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.97% | - |
| Feb 13, 2026 | 18.80 | 18.80 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Feb 12, 2026 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Feb 11, 2026 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Feb 10, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | 2.82% | - |
| Feb 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.91% | - |
| Feb 6, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -3.91% | - |
| Feb 5, 2026 | 17.40 | 17.90 | 17.40 | 17.90 | 17.90 | 6.55% | - |
| Feb 4, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | -1.18% | - |
| Feb 3, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 2.41% | - |
| Feb 2, 2026 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 2.47% | - |
| Jan 30, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | -1.22% | - |
| Jan 29, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 1.23% | 50 |
| Jan 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Jan 27, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Jan 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Jan 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Jan 22, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 3.59% | - |
| Jan 21, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 0.60% | - |
| Jan 20, 2026 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | - | 85 |
| Jan 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Jan 16, 2026 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | -5.06% | - |
| Jan 15, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 1.71% | - |
| Jan 14, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Jan 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.23% | - |
| Jan 12, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Jan 9, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 0.53% | - |
| Jan 8, 2026 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 1.63% | - |
| Jan 7, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 1.10% | - |
| Jan 6, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 2.82% | - |
| Jan 5, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 1.14% | - |
| Jan 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.37% | - |
| Dec 30, 2025 | 17.90 | 18.30 | 17.90 | 18.30 | 18.30 | 2.23% | 8 |
| Dec 29, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Dec 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Dec 22, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Dec 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Dec 18, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Dec 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Dec 16, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Dec 15, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Dec 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Dec 11, 2025 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | 2.37% | - |
| Dec 10, 2025 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | - | - |
| Dec 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Dec 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |