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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202521.9423.2221.5223.21-5.79%162,417
Oct 29, 202520.4822.1220.4821.9421.943.05%744,999
Oct 28, 202521.1221.4220.8821.2921.29-0.14%1,020,716
Oct 27, 202521.3221.5621.1921.3221.320.42%540,997
Oct 24, 202521.0921.3420.9221.2321.231.43%439,978
Oct 23, 202520.9121.1020.6320.9320.930.10%1,157,101
Oct 22, 202520.9721.1120.7320.9120.910.05%535,618
Oct 21, 202520.4520.9320.2820.9020.902.35%539,270
Oct 20, 202520.3020.6320.2020.4220.421.59%529,166
Oct 17, 202519.9120.3019.8120.1020.100.95%674,631
Oct 16, 202520.6321.0319.8319.9119.91-2.88%430,698
Oct 15, 202520.7020.8920.4120.5020.50-0.34%733,574
Oct 14, 202520.1520.6720.1520.5720.570.49%434,542
Oct 13, 202520.6420.8820.1920.4720.470.74%470,841
Oct 10, 202521.0021.3720.2920.3220.32-3.70%523,505
Oct 9, 202521.1521.3420.8821.1021.10-0.75%569,529
Oct 8, 202521.3221.3220.8621.2621.260.38%326,117
Oct 7, 202520.9921.4020.9021.1821.181.39%680,626
Oct 6, 202520.9821.0519.9220.8920.89-0.19%654,175
Oct 3, 202520.8221.0320.7420.9320.931.21%563,752
Oct 2, 202520.5320.8320.5220.6820.680.44%598,347
Oct 1, 202520.8720.9020.4220.5920.59-2.60%820,849
Sep 30, 202521.5021.7420.9721.1421.14-1.99%578,302
Sep 29, 202521.7621.9221.4021.5721.57-0.51%494,853
Sep 26, 202521.6221.7921.1421.6821.680.70%575,706
Sep 25, 202521.2621.8321.2221.5321.530.70%887,160
Sep 24, 202521.7122.0221.1821.3821.38-1.20%889,700
Sep 23, 202522.3222.5721.6321.6421.64-2.48%719,396
Sep 22, 202521.9622.4821.5822.1922.190.32%430,077
Sep 19, 202522.3122.4121.8922.1222.12-0.81%2,433,393
Sep 18, 202522.1122.6222.0522.3022.301.83%618,883
Sep 17, 202521.8422.2521.6521.9021.900.97%546,872
Sep 16, 202521.7922.2520.8321.6921.69-0.82%842,254
Sep 15, 202521.8622.1921.7521.8721.870.23%534,174
Sep 12, 202522.2922.4121.8021.8221.82-2.94%266,281
Sep 11, 202521.8722.6821.8722.4822.483.17%430,711
Sep 10, 202522.0522.2421.5521.7921.79-1.54%502,527
Sep 9, 202522.0222.2621.8822.1322.130.14%294,888
Sep 8, 202521.9422.1021.7022.1022.100.64%508,226
Sep 5, 202522.1322.3621.7321.9621.96-0.77%479,927
Sep 4, 202522.5122.5221.5222.1322.13-1.07%840,975
Sep 3, 202522.1222.5922.0322.3722.370.07%539,736
Sep 2, 202522.2722.4121.9722.3622.36-0.95%542,306
Aug 29, 202522.8122.8122.0822.5722.57-0.62%449,121
Aug 28, 202522.9222.9222.5822.7122.71-0.94%553,934
Aug 27, 202522.6723.2822.5522.9322.930.46%672,329
Aug 26, 202522.2522.8922.1022.8222.821.69%461,465
Aug 25, 202522.9523.0922.4222.4422.44-2.29%344,123
Aug 22, 202521.9822.9821.8322.9722.974.62%701,858
Aug 21, 202521.6321.9821.4821.9521.951.15%466,182