Skip to main content
OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
16.79
+0.32 (1.94%)
Mar 31, 2025, 4:00 PM EDT - Market closed

OneSpaWorld Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202516.1416.3315.9516.29--1.12%60,948
Mar 28, 202517.5017.6616.1916.4716.47-6.37%1,590,049
Mar 27, 202518.1618.3917.5517.5917.59-2.82%1,095,204
Mar 26, 202518.2218.2817.9118.1018.10-0.22%984,550
Mar 25, 202518.2918.6117.7618.1418.14-0.87%969,898
Mar 24, 202517.8518.3217.4818.3018.304.57%1,033,857
Mar 21, 202517.2717.7717.0117.5017.50-0.28%5,459,647
Mar 20, 202517.2717.6117.2717.5517.550.11%1,179,639
Mar 19, 202516.8017.7016.6117.5317.534.66%1,257,640
Mar 18, 202516.9117.2516.0716.7516.75-3.68%1,907,000
Mar 17, 202517.1217.4816.8817.3917.392.54%1,541,901
Mar 14, 202516.6517.1416.6416.9616.963.41%1,219,005
Mar 13, 202516.7016.8215.9516.4016.40-1.15%1,791,239
Mar 12, 202517.7617.8216.5616.5916.59-4.33%1,365,085
Mar 11, 202517.3317.8617.1017.3417.300.23%1,017,563
Mar 10, 202517.7717.7916.6417.3017.26-4.37%1,403,110
Mar 7, 202518.3918.6117.6818.0918.05-1.74%1,035,283
Mar 6, 202518.5819.0318.3918.4118.37-2.85%1,547,222
Mar 5, 202518.7320.7718.5918.9518.901.45%1,171,051
Mar 4, 202518.4319.0218.1718.6818.640.21%1,225,147
Mar 3, 202519.0319.2218.5818.6418.60-2.31%1,127,206
Feb 28, 202518.6719.0818.5019.0819.032.69%1,130,221
Feb 27, 202518.9719.0818.5718.5818.54-2.47%885,614
Feb 26, 202519.0419.5018.9319.0519.000.32%1,158,615
Feb 25, 202518.9419.1418.5818.9918.940.85%968,887
Feb 24, 202519.2119.4718.7918.8318.79-1.31%1,121,797
Feb 21, 202521.2821.2819.0719.0819.03-9.79%1,479,007
Feb 20, 202522.9122.9120.2821.1521.10-7.96%2,286,083
Feb 19, 202520.4222.9819.7622.9822.930.61%2,527,066
Feb 18, 202522.5223.0122.4722.8422.791.51%1,244,948
Feb 14, 202522.3022.6122.0222.5022.450.13%922,284
Feb 13, 202522.2322.5022.0122.4722.421.90%587,365
Feb 12, 202521.4922.0921.4822.0522.001.33%564,648
Feb 11, 202521.6021.7821.4821.7621.71-0.32%467,793
Feb 10, 202521.7921.9821.4421.8321.780.60%539,385
Feb 7, 202521.8321.9921.4221.7021.65-0.64%433,961
Feb 6, 202521.6321.8721.5421.8421.790.97%384,067
Feb 5, 202521.4521.7021.2521.6321.581.26%494,778
Feb 4, 202521.2921.5821.1921.3621.310.71%553,699
Feb 3, 202520.8821.3620.7821.2121.16-0.70%453,905
Jan 31, 202521.3821.5821.0721.3621.31-1.11%730,597
Jan 30, 202522.2322.2921.5021.6021.55-2.00%812,507
Jan 29, 202521.5522.1021.5022.0421.991.85%951,637
Jan 28, 202520.9121.8520.8921.6421.593.84%930,213
Jan 27, 202519.9320.8719.8720.8420.793.99%651,565
Jan 24, 202519.9020.1519.8120.0419.990.05%488,803
Jan 23, 202519.8720.0519.7120.0319.980.35%492,805
Jan 22, 202520.1820.1819.9319.9619.91-1.24%378,014
Jan 21, 202519.7820.4319.6320.2120.163.16%649,021
Jan 17, 202519.5619.7919.4619.5919.540.51%483,024