Skip to main content
OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
16.82
+0.32 (1.94%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202416.6916.6916.4716.5016.50-0.60%360,917
Sep 24, 202416.6416.7516.5416.6016.60-0.48%726,428
Sep 23, 202416.6816.7716.4916.6816.680.36%264,527
Sep 20, 202416.7416.8516.4116.6216.62-0.78%1,416,890
Sep 19, 202416.7316.7716.4116.7516.752.38%344,762
Sep 18, 202416.1916.6616.1916.3616.360.80%315,083
Sep 17, 202416.0516.3116.0016.2316.231.95%363,822
Sep 16, 202415.9816.1115.8515.9215.920.13%218,220
Sep 13, 202415.7716.0015.6215.9015.901.99%274,983
Sep 12, 202415.3915.6415.3215.5915.592.03%394,286
Sep 11, 202415.2015.3415.0115.2815.28-0.07%423,822
Sep 10, 202415.3715.4715.2415.2915.29-0.52%347,045
Sep 9, 202415.2715.6215.2715.3715.370.72%322,195
Sep 6, 202415.5115.6515.2315.2615.26-1.83%227,901
Sep 5, 202415.5915.6715.3915.5515.55-0.03%218,022
Sep 4, 202415.3615.6615.0815.5515.551.30%332,829
Sep 3, 202415.7715.8315.2715.3515.35-3.28%384,268
Aug 30, 202415.7515.9515.6615.8715.871.28%488,447
Aug 29, 202415.6415.7615.5415.6715.671.23%295,010
Aug 28, 202415.6615.7115.4715.4815.48-1.46%375,616
Aug 27, 202415.5015.8415.3515.7115.711.55%356,257
Aug 26, 202415.4515.5015.3515.4715.470.52%342,326
Aug 23, 202415.2615.6015.2015.3915.391.38%430,874
Aug 22, 202415.2515.3315.1515.1815.18-0.46%419,347
Aug 21, 202415.3015.4215.1315.2515.250.46%395,347
Aug 20, 202415.3015.4315.1715.1815.14-0.78%465,045
Aug 19, 202415.2715.3415.1415.3015.260.39%596,084
Aug 16, 202415.1915.3815.1715.2415.200.20%361,983
Aug 15, 202415.3715.3714.9815.2115.171.26%798,737
Aug 14, 202415.1015.1914.9115.0214.98-0.66%405,833
Aug 13, 202415.0915.1314.7915.1215.080.27%667,193
Aug 12, 202415.3615.3715.0415.0815.04-1.82%416,504
Aug 9, 202415.3615.5515.3215.3615.32-317,686
Aug 8, 202415.1015.3615.0215.3615.322.40%321,116
Aug 7, 202415.2815.4114.9915.0014.96-0.99%545,549
Aug 6, 202415.1315.7215.0115.1515.110.26%447,980
Aug 5, 202414.5715.2114.5015.1115.07-2.52%865,095
Aug 2, 202415.2615.6615.0515.5015.46-2.58%764,251
Aug 1, 202416.2716.4515.7915.9115.87-1.12%900,651
Jul 31, 202417.1917.3015.9516.0916.05-4.11%1,003,413
Jul 30, 202416.5816.9316.5816.7816.741.21%767,919
Jul 29, 202416.5816.8816.4716.5816.54-0.24%430,708
Jul 26, 202416.7616.7716.4616.6216.580.61%390,531
Jul 25, 202416.8316.8616.5016.5216.48-1.37%709,342
Jul 24, 202417.0717.1716.3116.7516.71-2.10%588,564
Jul 23, 202416.5417.1216.5117.1117.072.82%607,005
Jul 22, 202416.5016.7016.3716.6416.601.40%441,630
Jul 19, 202416.3016.5616.2116.4116.370.98%461,577
Jul 18, 202416.5216.6716.1516.2516.21-2.46%1,173,921
Jul 17, 202416.9817.0716.5816.6616.62-2.40%849,737
Jul 16, 202416.2517.2616.2217.0717.035.24%981,504
Jul 15, 202416.0716.2515.9016.2216.181.76%705,539
Jul 12, 202416.0816.1515.8915.9415.900.25%905,422
Jul 11, 202415.5815.9115.3515.9015.863.99%555,725
Jul 10, 202415.4815.5115.1215.2915.25-0.65%335,793
Jul 9, 202415.5315.6915.3315.3915.35-1.16%328,552
Jul 8, 202415.4115.7015.2815.5715.531.76%460,272
Jul 5, 202415.3315.3415.1815.3015.26-0.26%288,756
Jul 3, 202415.6115.6115.3215.3415.30-1.16%159,562
Jul 2, 202415.2015.5815.1815.5215.482.58%473,488
Jul 1, 202415.3815.4414.8715.1315.09-1.56%543,497
Jun 28, 202415.2815.4915.0415.3715.331.12%4,006,841
Jun 27, 202415.2815.3715.1015.2015.160.13%471,817
Jun 26, 202415.0515.2314.9215.1815.140.07%323,849
Jun 25, 202414.8315.1914.7515.1715.132.29%356,311
Jun 24, 202414.6614.9014.6014.8314.791.37%346,474
Jun 21, 202414.6014.7314.5514.6314.59-0.07%873,934
Jun 20, 202414.9114.9314.5514.6414.60-1.88%462,456
Jun 18, 202414.9815.1414.7514.9214.88-0.80%513,616
Jun 17, 202415.0715.1414.7315.0415.00-0.07%584,665
Jun 14, 202415.1715.2414.9915.0515.01-2.02%502,733
Jun 13, 202415.5515.6015.1115.3615.32-1.41%667,922
Jun 12, 202415.1315.7114.9515.5815.544.99%2,424,718
Jun 11, 202415.1115.1314.6914.8414.80-2.05%1,093,214
Jun 10, 202415.0815.2314.9415.1515.11-0.26%332,826
Jun 7, 202415.4215.5815.1915.1915.15-2.63%326,763
Jun 6, 202415.8115.9515.5715.6015.56-2.19%278,411
Jun 5, 202415.9816.2115.8615.9515.910.38%616,272
Jun 4, 202416.1916.2915.7615.8915.85-2.22%543,920
Jun 3, 202415.6616.2815.6616.2516.214.50%1,083,010
May 31, 202415.3415.5715.1015.5515.511.90%692,833
May 30, 202415.0515.3514.9315.2615.222.07%401,131
May 29, 202414.9515.0914.8614.9514.91-1.12%361,482
May 28, 202415.2015.4114.9715.1215.08-0.26%494,775
May 24, 202415.2315.3714.9815.1615.120.07%240,980
May 23, 202415.5815.5814.9815.1515.11-1.30%424,101
May 22, 202415.2115.4914.6715.3515.310.79%477,093
May 21, 202414.9515.3214.9315.2315.191.53%584,252
May 20, 202414.9515.2514.9515.0014.960.47%526,239
May 17, 202414.7114.9714.7114.9314.890.27%219,892
May 16, 202414.9515.1814.8414.8914.85-0.33%438,283
May 15, 202414.9314.9414.7814.9414.901.08%329,310
May 14, 202414.7514.8014.6314.7814.740.14%478,522
May 13, 202414.8514.8514.6914.7614.72-0.47%351,570
May 10, 202415.0015.0014.7014.8314.79-1.13%470,295
May 9, 202414.6615.0014.5215.0014.961.69%545,168
May 8, 202414.6914.9214.6314.7514.71-0.47%435,707
May 7, 202414.7314.9914.7214.8214.780.68%487,666
May 6, 202414.9415.0114.6914.7214.68-0.81%378,511
May 3, 202415.0015.0014.6614.8414.80-0.13%352,190