Skip to main content
OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
21.64
+0.80 (3.84%)
At close: Jan 28, 2025, 4:00 PM
21.82
+0.18 (0.83%)
After-hours: Jan 28, 2025, 5:11 PM EST

OneSpaWorld Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202520.9121.8520.8921.6421.643.84%930,045
Jan 27, 202519.9320.8719.8720.8420.843.99%651,565
Jan 24, 202519.9020.1519.8120.0420.040.05%488,803
Jan 23, 202519.8720.0519.7120.0320.030.35%492,805
Jan 22, 202520.1820.1819.9319.9619.96-1.24%378,014
Jan 21, 202519.7820.4319.6320.2120.213.16%649,021
Jan 17, 202519.5619.7919.4619.5919.590.51%483,024
Jan 16, 202519.2719.5519.0119.4919.491.56%417,337
Jan 15, 202519.2919.3318.8819.1919.191.97%517,648
Jan 14, 202518.9619.1418.5418.8218.820.05%357,207
Jan 13, 202518.5018.9018.4818.8118.810.27%382,955
Jan 10, 202518.8218.9318.5718.7618.76-1.99%392,522
Jan 8, 202518.9819.1918.8719.1419.140.79%500,124
Jan 7, 202519.1619.2518.5818.9918.99-0.68%406,447
Jan 6, 202519.3119.6619.1119.1219.12-1.04%320,183
Jan 3, 202519.3919.5319.1519.3219.32-0.26%323,221
Jan 2, 202519.9820.0919.2719.3719.37-2.66%511,614
Dec 31, 202419.9320.2019.8619.9019.90-736,164
Dec 30, 202419.8320.1319.6919.9019.90-0.35%532,443
Dec 27, 202419.9220.0319.6219.9719.97-0.84%496,343
Dec 26, 202419.9420.1819.7220.1420.140.90%247,190
Dec 24, 202419.9019.9719.7619.9619.960.86%162,961
Dec 23, 202420.0520.0519.5319.7919.79-1.93%343,672
Dec 20, 202419.4620.2019.4620.1820.182.18%1,126,346
Dec 19, 202419.7119.9519.4719.7519.750.92%493,285
Dec 18, 202420.3720.5619.3719.5719.57-3.88%652,675
Dec 17, 202420.2620.4119.8620.3620.360.49%543,177
Dec 16, 202420.2220.5720.1720.2620.260.25%970,885
Dec 13, 202420.1820.2419.9620.2120.21-0.25%353,515
Dec 12, 202420.1720.4819.9920.2620.260.20%897,023
Dec 11, 202419.2020.2819.2020.2220.224.88%399,307
Dec 10, 202419.2019.5619.0519.2819.28-0.05%498,444
Dec 9, 202419.8019.8419.2219.2919.29-2.92%712,670
Dec 6, 202420.0520.1419.7819.8719.87-0.75%290,156
Dec 5, 202420.0220.2719.9020.0220.02-0.40%457,676
Dec 4, 202419.7020.1719.6020.1020.101.93%436,725
Dec 3, 202419.6219.9319.5319.7219.721.13%532,885
Dec 2, 202419.0719.5418.9319.5019.502.69%399,413
Nov 29, 202419.1519.1518.8918.9918.99-0.05%297,417
Nov 27, 202419.4219.4818.9719.0019.00-1.55%295,225
Nov 26, 202419.3619.5519.2319.3019.30-0.36%367,347
Nov 25, 202419.4919.6919.3619.3719.37-0.10%566,145
Nov 22, 202419.1819.4118.9819.3919.391.52%425,476
Nov 21, 202418.9319.1018.7319.1019.101.49%360,413
Nov 20, 202418.6818.8318.5118.8218.820.21%353,826
Nov 19, 202418.5218.7918.2718.7818.740.48%443,615
Nov 18, 202418.6718.8218.5618.6918.650.16%380,124
Nov 15, 202418.9318.9318.5718.6618.62-0.69%596,025
Nov 14, 202419.2919.3718.7418.7918.75-2.69%620,966
Nov 13, 202419.5019.6119.2719.3119.27-1,115,367
Nov 12, 202419.3219.4119.1719.3119.27-599,471
Nov 11, 202419.1919.3118.9919.3119.271.58%992,996
Nov 8, 202418.9219.1918.8819.0118.97-548,762
Nov 7, 202419.0719.2018.8919.0118.97-0.26%639,428
Nov 6, 202419.1019.1418.3819.0619.025.42%1,095,561
Nov 5, 202417.4918.1217.4418.0818.043.26%739,941
Nov 4, 202417.5017.8117.4317.5117.47-0.40%456,891
Nov 1, 202417.5917.6417.2917.5817.540.40%617,083
Oct 31, 202418.0818.0817.5017.5117.47-2.29%630,057
Oct 30, 202418.5618.7317.5417.9217.882.69%953,702
Oct 29, 202417.2317.6717.2217.4517.410.23%401,988
Oct 28, 202417.5817.5817.2217.4117.37-420,270
Oct 25, 202417.3017.6117.1217.4117.370.81%288,198
Oct 24, 202417.0517.3816.9017.2717.231.59%689,257
Oct 23, 202416.8017.0216.7417.0016.960.29%328,177
Oct 22, 202416.8817.0216.6916.9516.910.36%192,780
Oct 21, 202417.5317.5316.8116.8916.85-3.71%228,193
Oct 18, 202417.8917.8917.5217.5417.50-1.57%367,752
Oct 17, 202417.4617.8617.3017.8217.782.00%747,391
Oct 16, 202417.0717.5117.0117.4717.433.31%519,865
Oct 15, 202416.8317.0716.7616.9116.870.06%269,854
Oct 14, 202416.7716.9416.6516.9016.860.66%169,363
Oct 11, 202416.9917.0616.7716.7916.75-1.24%211,408
Oct 10, 202416.8517.0116.7517.0016.96-331,478
Oct 9, 202417.1217.2317.0017.0016.96-0.64%254,686
Oct 8, 202416.6317.4216.5517.1117.073.26%802,715
Oct 7, 202416.6116.7516.5216.5716.54-0.78%446,271
Oct 4, 202416.4316.7616.2016.7016.673.41%306,303
Oct 3, 202416.2516.4016.1216.1516.12-1.52%224,075
Oct 2, 202416.1416.4216.1416.4016.370.74%230,151
Oct 1, 202416.5016.5816.2016.2816.25-1.39%460,897
Sep 30, 202416.5616.5816.3916.5116.48-0.30%243,503
Sep 27, 202416.8516.9316.5316.5616.53-1.55%392,190
Sep 26, 202416.7517.0416.6516.8216.781.94%707,236
Sep 25, 202416.6916.6916.4716.5016.47-0.60%360,917
Sep 24, 202416.6416.7516.5416.6016.57-0.48%726,428
Sep 23, 202416.6816.7716.4916.6816.650.36%264,527
Sep 20, 202416.7416.8516.4116.6216.59-0.78%1,416,890
Sep 19, 202416.7316.7716.4116.7516.712.38%344,762
Sep 18, 202416.1916.6616.1916.3616.330.80%315,083
Sep 17, 202416.0516.3116.0016.2316.201.95%363,822
Sep 16, 202415.9816.1115.8515.9215.890.13%218,220
Sep 13, 202415.7716.0015.6215.9015.871.99%274,983
Sep 12, 202415.3915.6415.3215.5915.562.03%394,286
Sep 11, 202415.2015.3415.0115.2815.25-0.07%423,822
Sep 10, 202415.3715.4715.2415.2915.26-0.52%347,045
Sep 9, 202415.2715.6215.2715.3715.340.72%322,195
Sep 6, 202415.5115.6515.2315.2615.23-1.83%227,901
Sep 5, 202415.5915.6715.3915.5515.51-0.03%218,022
Sep 4, 202415.3615.6615.0815.5515.521.30%332,829