OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
16.99
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
OneSpaWorld Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.85 | 17.16 | 16.84 | 17.02 | 17.02 | 0.18% | 346,251 |
| Apr 24, 2025 | 16.78 | 17.07 | 16.60 | 16.99 | 16.99 | 1.43% | 589,085 |
| Apr 23, 2025 | 17.14 | 17.32 | 16.68 | 16.75 | 16.75 | 0.84% | 800,882 |
| Apr 22, 2025 | 16.76 | 16.93 | 16.47 | 16.61 | 16.61 | 0.85% | 648,452 |
| Apr 21, 2025 | 16.78 | 16.88 | 16.22 | 16.47 | 16.47 | -2.77% | 636,392 |
| Apr 17, 2025 | 16.92 | 17.08 | 16.68 | 16.94 | 16.94 | 0.24% | 480,218 |
| Apr 16, 2025 | 16.85 | 17.02 | 16.52 | 16.90 | 16.90 | -0.47% | 572,329 |
| Apr 15, 2025 | 17.25 | 17.43 | 16.90 | 16.98 | 16.98 | -1.34% | 581,950 |
| Apr 14, 2025 | 17.60 | 17.97 | 16.81 | 17.21 | 17.21 | 0.41% | 855,391 |
| Apr 11, 2025 | 16.48 | 17.28 | 16.25 | 17.14 | 17.14 | 3.07% | 1,419,174 |
| Apr 10, 2025 | 16.73 | 17.16 | 16.30 | 16.63 | 16.63 | -5.73% | 1,785,027 |
| Apr 9, 2025 | 14.97 | 17.79 | 14.43 | 17.64 | 17.64 | 17.60% | 2,296,358 |
| Apr 8, 2025 | 15.73 | 15.89 | 14.68 | 15.00 | 15.00 | -1.57% | 1,951,674 |
| Apr 7, 2025 | 14.44 | 15.91 | 14.21 | 15.24 | 15.24 | 0.33% | 1,588,070 |
| Apr 4, 2025 | 14.76 | 15.81 | 14.74 | 15.19 | 15.19 | -3.68% | 1,858,816 |
| Apr 3, 2025 | 16.08 | 16.27 | 15.49 | 15.77 | 15.77 | -7.78% | 1,109,085 |
| Apr 2, 2025 | 16.40 | 17.14 | 16.21 | 17.10 | 17.10 | 2.52% | 819,002 |
| Apr 1, 2025 | 16.71 | 16.98 | 16.51 | 16.68 | 16.68 | -0.66% | 1,226,415 |
| Mar 31, 2025 | 16.14 | 16.81 | 15.95 | 16.79 | 16.79 | 1.94% | 1,476,953 |
| Mar 28, 2025 | 17.50 | 17.66 | 16.19 | 16.47 | 16.47 | -6.37% | 1,590,049 |
| Mar 27, 2025 | 18.16 | 18.39 | 17.55 | 17.59 | 17.59 | -2.82% | 1,095,204 |
| Mar 26, 2025 | 18.22 | 18.28 | 17.91 | 18.10 | 18.10 | -0.22% | 984,550 |
| Mar 25, 2025 | 18.29 | 18.61 | 17.76 | 18.14 | 18.14 | -0.87% | 969,898 |
| Mar 24, 2025 | 17.85 | 18.32 | 17.48 | 18.30 | 18.30 | 4.57% | 1,033,857 |
| Mar 21, 2025 | 17.27 | 17.77 | 17.01 | 17.50 | 17.50 | -0.28% | 5,459,647 |
| Mar 20, 2025 | 17.27 | 17.61 | 17.27 | 17.55 | 17.55 | 0.11% | 1,179,639 |
| Mar 19, 2025 | 16.80 | 17.70 | 16.61 | 17.53 | 17.53 | 4.66% | 1,257,640 |
| Mar 18, 2025 | 16.91 | 17.25 | 16.07 | 16.75 | 16.75 | -3.68% | 1,907,000 |
| Mar 17, 2025 | 17.12 | 17.48 | 16.88 | 17.39 | 17.39 | 2.54% | 1,541,901 |
| Mar 14, 2025 | 16.65 | 17.14 | 16.64 | 16.96 | 16.96 | 3.41% | 1,219,005 |
| Mar 13, 2025 | 16.70 | 16.82 | 15.95 | 16.40 | 16.40 | -1.15% | 1,791,239 |
| Mar 12, 2025 | 17.76 | 17.82 | 16.56 | 16.59 | 16.59 | -4.33% | 1,365,085 |
| Mar 11, 2025 | 17.33 | 17.86 | 17.10 | 17.34 | 17.30 | 0.23% | 1,017,563 |
| Mar 10, 2025 | 17.77 | 17.79 | 16.64 | 17.30 | 17.26 | -4.37% | 1,403,110 |
| Mar 7, 2025 | 18.39 | 18.61 | 17.68 | 18.09 | 18.05 | -1.74% | 1,035,283 |
| Mar 6, 2025 | 18.58 | 19.03 | 18.39 | 18.41 | 18.37 | -2.85% | 1,547,222 |
| Mar 5, 2025 | 18.73 | 20.77 | 18.59 | 18.95 | 18.90 | 1.45% | 1,171,051 |
| Mar 4, 2025 | 18.43 | 19.02 | 18.17 | 18.68 | 18.64 | 0.21% | 1,225,147 |
| Mar 3, 2025 | 19.03 | 19.22 | 18.58 | 18.64 | 18.60 | -2.31% | 1,127,206 |
| Feb 28, 2025 | 18.67 | 19.08 | 18.50 | 19.08 | 19.03 | 2.69% | 1,130,221 |
| Feb 27, 2025 | 18.97 | 19.08 | 18.57 | 18.58 | 18.54 | -2.47% | 885,614 |
| Feb 26, 2025 | 19.04 | 19.50 | 18.93 | 19.05 | 19.00 | 0.32% | 1,158,615 |
| Feb 25, 2025 | 18.94 | 19.14 | 18.58 | 18.99 | 18.94 | 0.85% | 968,887 |
| Feb 24, 2025 | 19.21 | 19.47 | 18.79 | 18.83 | 18.79 | -1.31% | 1,121,797 |
| Feb 21, 2025 | 21.28 | 21.28 | 19.07 | 19.08 | 19.03 | -9.79% | 1,479,007 |
| Feb 20, 2025 | 22.91 | 22.91 | 20.28 | 21.15 | 21.10 | -7.96% | 2,286,083 |
| Feb 19, 2025 | 20.42 | 22.98 | 19.76 | 22.98 | 22.93 | 0.61% | 2,527,066 |
| Feb 18, 2025 | 22.52 | 23.01 | 22.47 | 22.84 | 22.79 | 1.51% | 1,244,948 |
| Feb 14, 2025 | 22.30 | 22.61 | 22.02 | 22.50 | 22.45 | 0.13% | 922,284 |
| Feb 13, 2025 | 22.23 | 22.50 | 22.01 | 22.47 | 22.42 | 1.90% | 587,365 |