Skip to main content
OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
19.48
+0.43 (2.26%)
At close: Jun 6, 2025, 4:00 PM
19.49
+0.01 (0.05%)
After-hours: Jun 6, 2025, 5:59 PM EDT

OneSpaWorld Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202519.4919.6019.2119.4919.492.31%787,685
Jun 5, 202518.9419.3418.7519.0519.050.42%554,582
Jun 4, 202519.2519.2918.9418.9718.97-1.04%486,292
Jun 3, 202518.9619.3618.8819.1719.171.16%473,305
Jun 2, 202518.7318.9718.1918.9518.950.48%489,668
May 30, 202518.8119.0018.2518.8618.86-0.63%508,657
May 29, 202519.3019.3018.9418.9818.98-0.94%393,472
May 28, 202519.1319.2519.0519.1619.16-0.52%387,705
May 27, 202518.9119.3418.7019.2619.264.11%567,420
May 23, 202518.6618.8118.4518.5018.50-0.96%1,000,339
May 22, 202518.6218.8018.5818.6818.680.32%409,839
May 21, 202518.6618.9318.5418.6218.62-1.95%517,434
May 20, 202518.9719.0818.7718.9918.95-0.58%445,508
May 19, 202519.0319.2318.3419.1019.06-1.09%403,245
May 16, 202519.2819.4219.1719.3119.270.05%400,206
May 15, 202519.1819.4718.9819.3019.26-0.05%410,821
May 14, 202519.4419.4718.9619.3119.27-0.67%361,332
May 13, 202519.5019.5519.2719.4419.40-0.15%423,912
May 12, 202519.5119.5419.1019.4719.433.90%689,960
May 9, 202518.8919.0018.6118.7418.70-0.53%611,172
May 8, 202518.8719.1218.5818.8418.800.99%579,534
May 7, 202518.5318.7218.4118.6618.622.05%663,377
May 6, 202517.9618.7517.8518.2818.24-0.27%478,326
May 5, 202518.2318.6117.9018.3318.29-0.33%533,928
May 2, 202518.0718.4517.9218.3918.353.03%496,432
May 1, 202517.0118.2516.9817.8517.816.89%1,016,900
Apr 30, 202517.9217.9216.1616.7016.66-5.33%2,019,578
Apr 29, 202517.0917.6716.9817.6417.602.32%735,333
Apr 28, 202517.1717.3116.9917.2417.201.29%531,380
Apr 25, 202516.8517.1616.8417.0216.980.18%346,251
Apr 24, 202516.7817.0716.6016.9916.951.43%589,085
Apr 23, 202517.1417.3216.6816.7516.710.84%800,882
Apr 22, 202516.7616.9316.4716.6116.570.85%648,452
Apr 21, 202516.7816.8816.2216.4716.44-2.77%636,392
Apr 17, 202516.9217.0816.6816.9416.900.24%480,218
Apr 16, 202516.8517.0216.5216.9016.86-0.47%572,329
Apr 15, 202517.2517.4316.9016.9816.94-1.34%581,950
Apr 14, 202517.6017.9716.8117.2117.170.41%855,391
Apr 11, 202516.4817.2816.2517.1417.103.07%1,419,174
Apr 10, 202516.7317.1616.3016.6316.59-5.73%1,785,027
Apr 9, 202514.9717.7914.4317.6417.6017.60%2,296,358
Apr 8, 202515.7315.8914.6815.0014.97-1.57%1,951,674
Apr 7, 202514.4415.9114.2115.2415.210.33%1,588,070
Apr 4, 202514.7615.8114.7415.1915.16-3.68%1,858,816
Apr 3, 202516.0816.2715.4915.7715.74-7.78%1,109,085
Apr 2, 202516.4017.1416.2117.1017.062.52%819,002
Apr 1, 202516.7116.9816.5116.6816.64-0.66%1,226,415
Mar 31, 202516.1416.8115.9516.7916.751.94%1,476,953
Mar 28, 202517.5017.6616.1916.4716.44-6.37%1,590,049
Mar 27, 202518.1618.3917.5517.5917.55-2.82%1,095,204