Skip to main content
logo
OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
20.89
-0.04 (-0.19%)
At close: Oct 6, 2025, 4:00 PM EDT
20.89
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:04 PM EDT

OneSpaWorld Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202520.8420.9820.2320.88--0.24%654,172
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
Aug 20, 202521.7321.9821.4421.7021.70-0.37%594,902
Aug 19, 202521.7422.0021.6621.7821.74-0.64%332,253
Aug 18, 202521.8822.1321.7021.9221.880.37%335,143
Aug 15, 202521.7921.9221.5921.8421.800.55%457,511
Aug 14, 202522.0022.1621.7021.7221.68-2.60%464,588
Aug 13, 202522.1722.5421.9722.3022.261.18%528,319
Aug 12, 202521.3422.0621.3422.0422.004.41%470,986
Aug 11, 202521.3221.4321.0521.1121.07-1.12%475,352
Aug 8, 202521.8721.8721.3321.3521.31-1.66%314,724
Aug 7, 202522.6822.8921.5621.7121.67-3.51%371,484
Aug 6, 202522.4722.6022.2022.5022.460.27%538,877
Aug 5, 202522.4822.5222.0122.4422.400.40%561,671
Aug 4, 202522.0122.4721.9122.3522.312.57%451,911
Aug 1, 202521.7922.1221.3621.7921.75-1.49%707,589
Jul 31, 202522.6022.6922.0322.1222.08-0.49%589,172
Jul 30, 202523.0023.1722.0422.2322.192.21%688,708
Jul 29, 202522.6322.7021.3521.7521.71-3.03%1,074,144
Jul 28, 202522.2222.4522.1222.4322.390.99%393,450