OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
22.18
+0.06 (0.27%)
Jul 25, 2025, 1:01 PM - Market open
OneSpaWorld Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 22.31 | 22.34 | 22.12 | 22.17 | - | 0.20% | 99,177 |
| 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 |
| Jun 2, 2025 | 18.73 | 18.97 | 18.19 | 18.95 | 18.95 | 0.48% | 489,668 |
| May 30, 2025 | 18.81 | 19.00 | 18.25 | 18.86 | 18.86 | -0.63% | 508,657 |
| May 29, 2025 | 19.30 | 19.30 | 18.94 | 18.98 | 18.98 | -0.94% | 393,472 |
| May 28, 2025 | 19.13 | 19.25 | 19.05 | 19.16 | 19.16 | -0.52% | 387,705 |
| May 27, 2025 | 18.91 | 19.34 | 18.70 | 19.26 | 19.26 | 4.11% | 567,420 |
| May 23, 2025 | 18.66 | 18.81 | 18.45 | 18.50 | 18.50 | -0.96% | 1,000,339 |
| May 22, 2025 | 18.62 | 18.80 | 18.58 | 18.68 | 18.68 | 0.32% | 409,839 |
| May 21, 2025 | 18.66 | 18.93 | 18.54 | 18.62 | 18.62 | -1.95% | 517,434 |
| May 20, 2025 | 18.97 | 19.08 | 18.77 | 18.99 | 18.95 | -0.58% | 445,508 |
| May 19, 2025 | 19.03 | 19.23 | 18.34 | 19.10 | 19.06 | -1.09% | 403,245 |
| May 16, 2025 | 19.28 | 19.42 | 19.17 | 19.31 | 19.27 | 0.05% | 400,206 |
| May 15, 2025 | 19.18 | 19.47 | 18.98 | 19.30 | 19.26 | -0.05% | 410,821 |
| May 14, 2025 | 19.44 | 19.47 | 18.96 | 19.31 | 19.27 | -0.67% | 361,332 |