OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
23.35
+1.41 (6.43%)
Oct 30, 2025, 12:34 PM EDT - Market open
OneSpaWorld Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 21.94 | 23.22 | 21.52 | 23.21 | - | 5.79% | 162,417 |
| Oct 29, 2025 | 20.48 | 22.12 | 20.48 | 21.94 | 21.94 | 3.05% | 744,999 |
| Oct 28, 2025 | 21.12 | 21.42 | 20.88 | 21.29 | 21.29 | -0.14% | 1,020,716 |
| Oct 27, 2025 | 21.32 | 21.56 | 21.19 | 21.32 | 21.32 | 0.42% | 540,997 |
| Oct 24, 2025 | 21.09 | 21.34 | 20.92 | 21.23 | 21.23 | 1.43% | 439,978 |
| Oct 23, 2025 | 20.91 | 21.10 | 20.63 | 20.93 | 20.93 | 0.10% | 1,157,101 |
| Oct 22, 2025 | 20.97 | 21.11 | 20.73 | 20.91 | 20.91 | 0.05% | 535,618 |
| Oct 21, 2025 | 20.45 | 20.93 | 20.28 | 20.90 | 20.90 | 2.35% | 539,270 |
| Oct 20, 2025 | 20.30 | 20.63 | 20.20 | 20.42 | 20.42 | 1.59% | 529,166 |
| Oct 17, 2025 | 19.91 | 20.30 | 19.81 | 20.10 | 20.10 | 0.95% | 674,631 |
| Oct 16, 2025 | 20.63 | 21.03 | 19.83 | 19.91 | 19.91 | -2.88% | 430,698 |
| Oct 15, 2025 | 20.70 | 20.89 | 20.41 | 20.50 | 20.50 | -0.34% | 733,574 |
| Oct 14, 2025 | 20.15 | 20.67 | 20.15 | 20.57 | 20.57 | 0.49% | 434,542 |
| Oct 13, 2025 | 20.64 | 20.88 | 20.19 | 20.47 | 20.47 | 0.74% | 470,841 |
| Oct 10, 2025 | 21.00 | 21.37 | 20.29 | 20.32 | 20.32 | -3.70% | 523,505 |
| Oct 9, 2025 | 21.15 | 21.34 | 20.88 | 21.10 | 21.10 | -0.75% | 569,529 |
| Oct 8, 2025 | 21.32 | 21.32 | 20.86 | 21.26 | 21.26 | 0.38% | 326,117 |
| Oct 7, 2025 | 20.99 | 21.40 | 20.90 | 21.18 | 21.18 | 1.39% | 680,626 |
| Oct 6, 2025 | 20.98 | 21.05 | 19.92 | 20.89 | 20.89 | -0.19% | 654,175 |
| Oct 3, 2025 | 20.82 | 21.03 | 20.74 | 20.93 | 20.93 | 1.21% | 563,752 |
| Oct 2, 2025 | 20.53 | 20.83 | 20.52 | 20.68 | 20.68 | 0.44% | 598,347 |
| Oct 1, 2025 | 20.87 | 20.90 | 20.42 | 20.59 | 20.59 | -2.60% | 820,849 |
| Sep 30, 2025 | 21.50 | 21.74 | 20.97 | 21.14 | 21.14 | -1.99% | 578,302 |
| Sep 29, 2025 | 21.76 | 21.92 | 21.40 | 21.57 | 21.57 | -0.51% | 494,853 |
| Sep 26, 2025 | 21.62 | 21.79 | 21.14 | 21.68 | 21.68 | 0.70% | 575,706 |
| Sep 25, 2025 | 21.26 | 21.83 | 21.22 | 21.53 | 21.53 | 0.70% | 887,160 |
| Sep 24, 2025 | 21.71 | 22.02 | 21.18 | 21.38 | 21.38 | -1.20% | 889,700 |
| Sep 23, 2025 | 22.32 | 22.57 | 21.63 | 21.64 | 21.64 | -2.48% | 719,396 |
| Sep 22, 2025 | 21.96 | 22.48 | 21.58 | 22.19 | 22.19 | 0.32% | 430,077 |
| Sep 19, 2025 | 22.31 | 22.41 | 21.89 | 22.12 | 22.12 | -0.81% | 2,433,393 |
| Sep 18, 2025 | 22.11 | 22.62 | 22.05 | 22.30 | 22.30 | 1.83% | 618,883 |
| Sep 17, 2025 | 21.84 | 22.25 | 21.65 | 21.90 | 21.90 | 0.97% | 546,872 |
| Sep 16, 2025 | 21.79 | 22.25 | 20.83 | 21.69 | 21.69 | -0.82% | 842,254 |
| Sep 15, 2025 | 21.86 | 22.19 | 21.75 | 21.87 | 21.87 | 0.23% | 534,174 |
| Sep 12, 2025 | 22.29 | 22.41 | 21.80 | 21.82 | 21.82 | -2.94% | 266,281 |
| Sep 11, 2025 | 21.87 | 22.68 | 21.87 | 22.48 | 22.48 | 3.17% | 430,711 |
| Sep 10, 2025 | 22.05 | 22.24 | 21.55 | 21.79 | 21.79 | -1.54% | 502,527 |
| Sep 9, 2025 | 22.02 | 22.26 | 21.88 | 22.13 | 22.13 | 0.14% | 294,888 |
| Sep 8, 2025 | 21.94 | 22.10 | 21.70 | 22.10 | 22.10 | 0.64% | 508,226 |
| Sep 5, 2025 | 22.13 | 22.36 | 21.73 | 21.96 | 21.96 | -0.77% | 479,927 |
| Sep 4, 2025 | 22.51 | 22.52 | 21.52 | 22.13 | 22.13 | -1.07% | 840,975 |
| Sep 3, 2025 | 22.12 | 22.59 | 22.03 | 22.37 | 22.37 | 0.07% | 539,736 |
| Sep 2, 2025 | 22.27 | 22.41 | 21.97 | 22.36 | 22.36 | -0.95% | 542,306 |
| Aug 29, 2025 | 22.81 | 22.81 | 22.08 | 22.57 | 22.57 | -0.62% | 449,121 |
| Aug 28, 2025 | 22.92 | 22.92 | 22.58 | 22.71 | 22.71 | -0.94% | 553,934 |
| Aug 27, 2025 | 22.67 | 23.28 | 22.55 | 22.93 | 22.93 | 0.46% | 672,329 |
| Aug 26, 2025 | 22.25 | 22.89 | 22.10 | 22.82 | 22.82 | 1.69% | 461,465 |
| Aug 25, 2025 | 22.95 | 23.09 | 22.42 | 22.44 | 22.44 | -2.29% | 344,123 |
| Aug 22, 2025 | 21.98 | 22.98 | 21.83 | 22.97 | 22.97 | 4.62% | 701,858 |
| Aug 21, 2025 | 21.63 | 21.98 | 21.48 | 21.95 | 21.95 | 1.15% | 466,182 |