OneSpaWorld Limited (OSW)
NASDAQ: OSW
· Real-Time Price · USD
21.91
0.19 (0.87%)
At close: Aug 15, 2025, 2:33 PM
OSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.00 | 22.16 | 21.70 | 21.72 | 21.72 | -2.60% | 370,619 |
| Aug 13, 2025 | 22.17 | 22.54 | 21.97 | 22.30 | 22.30 | 1.18% | 528,319 |
| Aug 12, 2025 | 21.34 | 22.06 | 21.34 | 22.04 | 22.04 | 4.41% | 471,000 |
| Aug 11, 2025 | 21.32 | 21.43 | 21.05 | 21.11 | 21.11 | -1.12% | 475,400 |
| Aug 8, 2025 | 21.87 | 21.87 | 21.33 | 21.35 | 21.35 | -1.66% | 314,724 |
| Aug 7, 2025 | 22.68 | 22.89 | 21.56 | 21.71 | 21.71 | -3.51% | 371,484 |
| Aug 6, 2025 | 22.47 | 22.60 | 22.20 | 22.50 | 22.50 | 0.27% | 538,900 |
| Aug 5, 2025 | 22.48 | 22.52 | 22.01 | 22.44 | 22.44 | 0.40% | 561,700 |
| Aug 4, 2025 | 22.01 | 22.47 | 21.91 | 22.35 | 22.35 | 2.57% | 451,911 |
| Aug 1, 2025 | 21.79 | 22.12 | 21.36 | 21.79 | 21.79 | -1.49% | 707,600 |
| Jul 31, 2025 | 22.60 | 22.69 | 22.03 | 22.12 | 22.12 | -0.49% | 589,200 |
| Jul 30, 2025 | 23.00 | 23.17 | 22.04 | 22.23 | 22.23 | 2.21% | 688,708 |
| Jul 29, 2025 | 22.63 | 22.70 | 21.35 | 21.75 | 21.75 | -3.03% | 1,074,144 |
| Jul 28, 2025 | 22.22 | 22.45 | 22.12 | 22.43 | 22.43 | 0.99% | 393,500 |
| Jul 25, 2025 | 22.31 | 22.34 | 22.08 | 22.21 | 22.21 | 0.41% | 561,200 |
| Jul 24, 2025 | 21.92 | 22.26 | 21.90 | 22.12 | 22.12 | 0.05% | 439,000 |
| Jul 23, 2025 | 21.76 | 22.16 | 21.62 | 22.11 | 22.11 | 2.22% | 400,116 |
| Jul 22, 2025 | 21.39 | 21.79 | 21.30 | 21.63 | 21.63 | 0.98% | 390,500 |
| Jul 21, 2025 | 21.50 | 21.78 | 21.41 | 21.42 | 21.42 | -0.23% | 279,847 |
| Jul 18, 2025 | 21.59 | 21.59 | 21.39 | 21.47 | 21.47 | 0.28% | 333,400 |