OneSpaWorld Holdings Ltd. OSW
NASDAQ · United States · Consumer Services
$22.81+0.32 (+1.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22.62 | +0.58% | $22.28 | $22.78 | $22.28 | 112.31K |
| 2026-09-30 | $22.49 | -2.85% | $23.17 | $23.23 | $22.46 | 858.80K |
| 2026-09-29 | $23.15 | +1.62% | $23.04 | $23.50 | $23.00 | 784.30K |
| 2026-09-28 | $22.78 | -0.61% | $22.75 | $22.93 | $22.48 | 776.50K |
| 2026-09-25 | $22.92 | +1.73% | $22.63 | $23.17 | $22.63 | 908.60K |
| 2026-09-24 | $22.53 | +1.21% | $22.26 | $22.66 | $22.05 | 938.30K |
| 2026-09-23 | $22.26 | -1.42% | $22.38 | $22.47 | $22.01 | 572.00K |
| 2026-09-22 | $22.58 | +0.18% | $22.98 | $23.25 | $22.41 | 1.03M |
| 2026-09-21 | $22.54 | +3.06% | $22.16 | $22.64 | $21.87 | 830.80K |
| 2026-09-18 | $21.87 | +0.18% | $21.73 | $21.90 | $21.40 | 1.90M |
| 2026-09-17 | $21.83 | +0.65% | $22.04 | $22.15 | $21.54 | 722.00K |
| 2026-09-16 | $21.69 | -0.05% | $21.71 | $22.11 | $21.50 | 519.20K |
| 2026-09-15 | $21.70 | -1.63% | $22.06 | $22.27 | $21.59 | 1.20M |
| 2026-09-14 | $22.06 | +1.47% | $21.72 | $22.25 | $21.56 | 757.90K |
| 2026-09-11 | $21.74 | -0.82% | $22.28 | $22.47 | $21.70 | 914.60K |
| 2026-09-10 | $21.92 | -2.10% | $22.23 | $22.57 | $21.68 | 1.44M |
| 2026-09-09 | $22.39 | +1.22% | $21.86 | $22.48 | $21.78 | 1.19M |
| 2026-09-08 | $22.12 | -1.25% | $22.29 | $22.86 | $22.02 | 938.90K |
| 2026-09-04 | $22.40 | +0.58% | $22.27 | $22.62 | $22.18 | 867.80K |
| 2026-09-03 | $22.27 | +1.69% | $22.00 | $22.32 | $21.21 | 1.50M |
| 2026-09-02 | $21.90 | -1.53% | $22.53 | $22.68 | $21.60 | 1.58M |
| 2026-09-01 | $22.24 | -10.43% | $24.59 | $24.71 | $22.10 | 1.60M |
| 2026-08-31 | $24.83 | -1.70% | $25.24 | $25.26 | $24.69 | 1.54M |
| 2026-08-28 | $25.26 | -3.48% | $26.34 | $26.56 | $25.24 | 561.70K |
| 2026-08-27 | $26.17 | -1.13% | $26.35 | $26.68 | $26.13 | 680.10K |
| 2026-08-26 | $26.47 | +0.80% | $26.35 | $26.76 | $26.11 | 1.55M |
| 2026-08-25 | $26.26 | -0.94% | $26.61 | $26.72 | $25.78 | 586.90K |
| 2026-08-24 | $26.51 | -0.64% | $26.76 | $27.08 | $26.09 | 666.30K |
| 2026-08-21 | $26.68 | +2.30% | $26.35 | $26.72 | $26.10 | 625.60K |
| 2026-08-20 | $26.08 | -1.17% | $26.01 | $26.34 | $25.93 | 651.30K |
| 2026-08-19 | $26.39 | +0.80% | $26.17 | $26.65 | $26.00 | 611.00K |
| 2026-08-18 | $26.18 | -2.04% | $26.59 | $26.78 | $25.98 | 1.03M |
| 2026-08-17 | $26.73 | -0.72% | $26.85 | $27.22 | $26.50 | 995.80K |
| 2026-08-14 | $26.92 | 0.00% | $26.88 | $27.22 | $26.64 | 463.00K |
| 2026-08-13 | $26.92 | +1.20% | $26.99 | $27.04 | $26.50 | 532.40K |
| 2026-08-12 | $26.60 | +2.35% | $26.14 | $26.65 | $26.01 | 507.90K |
| 2026-08-11 | $25.99 | +0.74% | $25.82 | $26.21 | $25.82 | 846.50K |
| 2026-08-10 | $25.80 | -1.56% | $26.02 | $26.32 | $25.54 | 589.60K |
| 2026-08-07 | $26.21 | -1.22% | $26.46 | $26.93 | $26.14 | 850.50K |
| 2026-08-06 | $26.53 | -0.28% | $26.48 | $26.79 | $26.29 | 1.54M |
| 2026-08-05 | $26.61 | +0.04% | $26.57 | $26.78 | $26.43 | 1.17M |
| 2026-08-04 | $26.60 | +0.91% | $26.58 | $26.77 | $26.34 | 1.74M |
| 2026-08-03 | $26.36 | +2.33% | $25.91 | $26.43 | $25.91 | 1.29M |
| 2026-07-31 | $25.76 | -0.92% | $25.84 | $25.98 | $25.25 | 1.47M |
| 2026-07-30 | $26.00 | +0.12% | $26.20 | $26.65 | $25.91 | 1.37M |
| 2026-07-29 | $25.97 | -6.35% | $26.78 | $27.36 | $25.63 | 994.40K |
| 2026-07-28 | $27.73 | +1.91% | $27.45 | $28.09 | $27.24 | 752.40K |
| 2026-07-27 | $27.21 | +3.50% | $26.68 | $27.33 | $26.47 | 623.10K |
| 2026-07-24 | $26.29 | +1.94% | $25.06 | $26.62 | $25.06 | 591.00K |
| 2026-07-23 | $25.79 | -0.65% | $25.51 | $25.89 | $25.36 | 734.30K |
| 2026-07-22 | $25.96 | -1.82% | $26.44 | $26.58 | $25.77 | 636.70K |
| 2026-07-21 | $26.44 | +1.50% | $26.05 | $26.48 | $25.76 | 523.40K |
| 2026-07-20 | $26.05 | -1.36% | $26.45 | $26.69 | $25.80 | 822.00K |
| 2026-07-17 | $26.41 | -0.83% | $26.28 | $26.85 | $26.19 | 678.30K |
| 2026-07-16 | $26.63 | +0.68% | $26.36 | $27.06 | $26.36 | 700.70K |
| 2026-07-15 | $26.45 | -0.23% | $26.39 | $26.65 | $26.04 | 898.00K |
| 2026-07-14 | $26.51 | +1.57% | $26.20 | $26.58 | $26.11 | 867.30K |
| 2026-07-13 | $26.10 | -0.80% | $26.09 | $26.51 | $26.02 | 715.60K |
| 2026-07-10 | $26.31 | -0.83% | $26.56 | $26.89 | $25.95 | 789.20K |
| 2026-07-09 | $26.53 | +0.76% | $26.37 | $26.96 | $26.37 | 684.90K |
| 2026-07-08 | $26.33 | -3.59% | $27.14 | $27.55 | $26.33 | 891.90K |
| 2026-07-07 | $27.31 | -1.34% | $27.68 | $27.77 | $27.09 | 1.19M |
| 2026-07-06 | $27.68 | -3.49% | $28.68 | $28.86 | $27.58 | 672.60K |
| 2026-07-02 | $28.68 | +1.96% | $28.31 | $28.72 | $27.94 | 717.30K |
| 2026-07-01 | $28.13 | -0.39% | $28.24 | $28.90 | $27.95 | 910.30K |
| 2026-06-30 | $28.24 | +1.33% | $27.86 | $28.56 | $27.45 | 750.30K |
| 2026-06-29 | $27.87 | -1.17% | $28.11 | $28.63 | $27.82 | 987.90K |
| 2026-06-26 | $28.20 | +3.45% | $27.48 | $28.90 | $26.97 | 2.17M |
| 2026-06-25 | $27.26 | -1.30% | $27.61 | $29.25 | $26.99 | 2.33M |
| 2026-06-24 | $27.62 | -1.71% | $28.22 | $28.87 | $27.45 | 1.38M |
| 2026-06-23 | $28.10 | +3.69% | $26.87 | $28.18 | $26.49 | 752.10K |
| 2026-06-22 | $27.10 | -1.56% | $27.62 | $28.24 | $27.05 | 1.02M |
| 2026-06-18 | $27.53 | +2.88% | $26.93 | $28.15 | $26.88 | 2.36M |
| 2026-06-17 | $26.76 | +1.52% | $26.17 | $26.84 | $26.16 | 835.70K |
| 2026-06-16 | $26.36 | +0.69% | $26.27 | $26.38 | $25.89 | 815.90K |
| 2026-06-15 | $26.18 | +1.51% | $26.11 | $26.66 | $25.94 | 724.90K |
| 2026-06-12 | $25.79 | +3.95% | $25.01 | $25.99 | $24.83 | 747.40K |
| 2026-06-11 | $24.81 | +4.20% | $24.09 | $24.87 | $23.62 | 726.20K |
| 2026-06-10 | $23.81 | -0.63% | $23.98 | $24.50 | $23.77 | 572.40K |
| 2026-06-09 | $23.96 | -1.32% | $24.39 | $24.83 | $23.79 | 804.40K |
| 2026-06-08 | $24.28 | +0.87% | $24.00 | $24.39 | $23.98 | 463.40K |
| 2026-06-05 | $24.07 | +0.29% | $23.98 | $24.21 | $23.92 | 378.50K |
| 2026-06-04 | $24.00 | +1.31% | $24.00 | $24.29 | $23.58 | 562.90K |
| 2026-06-03 | $23.69 | -0.63% | $23.71 | $24.03 | $23.50 | 492.40K |
| 2026-06-02 | $23.84 | +0.17% | $23.65 | $23.97 | $23.52 | 471.20K |
| 2026-06-01 | $23.80 | +0.21% | $23.47 | $24.04 | $23.42 | 606.80K |
| 2026-05-29 | $23.75 | -2.26% | $24.29 | $24.51 | $23.66 | 561.60K |
| 2026-05-28 | $24.30 | -0.61% | $24.35 | $24.47 | $23.98 | 365.40K |
| 2026-05-27 | $24.45 | +0.58% | $24.50 | $24.86 | $24.25 | 487.10K |
| 2026-05-26 | $24.31 | +1.33% | $24.03 | $24.40 | $24.00 | 432.60K |