Skip to main content
logo
OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
19.39
-0.42 (-2.12%)
At close: Nov 20, 2025, 4:00 PM EST
19.77
+0.38 (1.96%)
After-hours: Nov 20, 2025, 7:35 PM EST

OneSpaWorld Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202520.0120.2519.3719.3919.39-2.12%509,981
Nov 19, 202520.0220.2419.7319.8119.81-1.25%455,932
Nov 18, 202519.8120.1419.3320.0620.010.50%491,997
Nov 17, 202520.6720.6719.9319.9619.91-3.81%375,440
Nov 14, 202520.9021.1420.5820.7520.70-1.80%438,746
Nov 13, 202521.4921.7220.9921.1321.08-1.68%413,317
Nov 12, 202521.6421.8521.3921.4921.44-0.88%586,780
Nov 11, 202521.7821.8621.5221.6821.63-0.78%373,940
Nov 10, 202521.9622.0821.7421.8521.80-0.27%394,938
Nov 7, 202522.0522.3921.8521.9121.86-0.54%420,430
Nov 6, 202522.2322.5021.9822.0321.98-0.94%401,678
Nov 5, 202522.5522.5921.8422.2422.18-1.27%755,895
Nov 4, 202522.8323.1022.4122.5322.47-2.36%934,831
Nov 3, 202523.4223.4222.9823.0723.01-0.86%791,784
Oct 31, 202523.2723.4323.0423.2723.21-0.21%891,623
Oct 30, 202521.9423.4921.5223.3223.266.29%1,114,389
Oct 29, 202520.4822.1220.4821.9421.893.05%744,999
Oct 28, 202521.1221.4220.8821.2921.24-0.14%1,020,716
Oct 27, 202521.3221.5621.1921.3221.270.42%540,997
Oct 24, 202521.0921.3420.9221.2321.181.43%439,978
Oct 23, 202520.9121.1020.6320.9320.880.10%1,157,101
Oct 22, 202520.9721.1120.7320.9120.860.05%535,618
Oct 21, 202520.4520.9320.2820.9020.852.35%539,270
Oct 20, 202520.3020.6320.2020.4220.371.59%529,166
Oct 17, 202519.9120.3019.8120.1020.050.95%674,631
Oct 16, 202520.6321.0319.8319.9119.86-2.88%430,698
Oct 15, 202520.7020.8920.4120.5020.45-0.34%733,574
Oct 14, 202520.1520.6720.1520.5720.520.49%434,542
Oct 13, 202520.6420.8820.1920.4720.420.74%470,841
Oct 10, 202521.0021.3720.2920.3220.27-3.70%523,505
Oct 9, 202521.1521.3420.8821.1021.05-0.75%569,529
Oct 8, 202521.3221.3220.8621.2621.210.38%326,117
Oct 7, 202520.9921.4020.9021.1821.131.39%680,626
Oct 6, 202520.9821.0519.9220.8920.84-0.19%654,175
Oct 3, 202520.8221.0320.7420.9320.881.21%563,752
Oct 2, 202520.5320.8320.5220.6820.630.44%598,347
Oct 1, 202520.8720.9020.4220.5920.54-2.60%820,849
Sep 30, 202521.5021.7420.9721.1421.09-1.99%578,302
Sep 29, 202521.7621.9221.4021.5721.52-0.51%494,853
Sep 26, 202521.6221.7921.1421.6821.630.70%575,706
Sep 25, 202521.2621.8321.2221.5321.480.70%887,160
Sep 24, 202521.7122.0221.1821.3821.33-1.20%889,700
Sep 23, 202522.3222.5721.6321.6421.59-2.48%719,396
Sep 22, 202521.9622.4821.5822.1922.130.32%430,077
Sep 19, 202522.3122.4121.8922.1222.06-0.81%2,433,393
Sep 18, 202522.1122.6222.0522.3022.241.83%618,883
Sep 17, 202521.8422.2521.6521.9021.850.97%546,872
Sep 16, 202521.7922.2520.8321.6921.64-0.82%842,254
Sep 15, 202521.8622.1921.7521.8721.820.23%534,174
Sep 12, 202522.2922.4121.8021.8221.77-2.94%266,281