Skip to main content
OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
20.18
+0.43 (2.18%)
Dec 20, 2024, 4:00 PM EST - Market closed

OneSpaWorld Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 3, 202415.7715.8315.2715.3515.32-3.28%384,268
Aug 30, 202415.7515.9515.6615.8715.841.28%488,447
Aug 29, 202415.6415.7615.5415.6715.641.23%295,010
Aug 28, 202415.6615.7115.4715.4815.45-1.46%375,616
Aug 27, 202415.5015.8415.3515.7115.681.55%356,257
Aug 26, 202415.4515.5015.3515.4715.440.52%342,326
Aug 23, 202415.2615.6015.2015.3915.361.38%430,874
Aug 22, 202415.2515.3315.1515.1815.15-0.46%419,347
Aug 21, 202415.3015.4215.1315.2515.220.46%395,347
Aug 20, 202415.3015.4315.1715.1815.11-0.78%465,045
Aug 19, 202415.2715.3415.1415.3015.230.39%596,084
Aug 16, 202415.1915.3815.1715.2415.170.20%361,983
Aug 15, 202415.3715.3714.9815.2115.141.26%798,737
Aug 14, 202415.1015.1914.9115.0214.95-0.66%405,833
Aug 13, 202415.0915.1314.7915.1215.050.27%667,193
Aug 12, 202415.3615.3715.0415.0815.01-1.82%416,504
Aug 9, 202415.3615.5515.3215.3615.29-317,686
Aug 8, 202415.1015.3615.0215.3615.292.40%321,116
Aug 7, 202415.2815.4114.9915.0014.93-0.99%545,549
Aug 6, 202415.1315.7215.0115.1515.080.26%447,980
Aug 5, 202414.5715.2114.5015.1115.04-2.52%865,095
Aug 2, 202415.2615.6615.0515.5015.43-2.58%764,251
Aug 1, 202416.2716.4515.7915.9115.84-1.12%900,651