OneSpaWorld Limited (OSW)
16.45
-1.14 (-6.48%)
At close: Mar 28, 2025, 3:59 PM
16.14
-1.94%
After-hours: Mar 28, 2025, 04:41 PM EDT
OSW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 18.16 | 18.39 | 17.55 | 17.59 | -0.51 | -2.82% | 1,095,194 |
| Mar 26, 2025 | 18.22 | 18.28 | 17.91 | 18.10 | -0.04 | -0.22% | 984,600 |
| Mar 25, 2025 | 18.29 | 18.61 | 17.76 | 18.14 | -0.16 | -0.87% | 969,900 |
| Mar 24, 2025 | 17.85 | 18.32 | 17.48 | 18.30 | 0.80 | 4.57% | 1,033,900 |
| Mar 21, 2025 | 17.27 | 17.77 | 17.01 | 17.50 | -0.05 | -0.28% | 5,459,647 |
| Mar 20, 2025 | 17.27 | 17.61 | 17.27 | 17.55 | 0.02 | 0.11% | 1,179,639 |
| Mar 19, 2025 | 16.80 | 17.70 | 16.61 | 17.53 | 0.78 | 4.66% | 1,257,640 |
| Mar 18, 2025 | 16.91 | 17.25 | 16.06 | 16.75 | -0.64 | -3.68% | 1,907,000 |
| Mar 17, 2025 | 17.12 | 17.48 | 16.88 | 17.39 | 0.43 | 2.54% | 1,541,901 |
| Mar 14, 2025 | 16.65 | 17.14 | 16.64 | 16.96 | 0.56 | 3.41% | 1,219,005 |
| Mar 13, 2025 | 16.70 | 16.82 | 15.95 | 16.40 | -0.19 | -1.15% | 1,791,239 |
| Mar 12, 2025 | 17.76 | 17.82 | 16.56 | 16.59 | -0.75 | -4.33% | 1,365,100 |
| Mar 11, 2025 | 17.33 | 17.86 | 17.10 | 17.34 | 0.04 | 0.23% | 1,017,563 |
| Mar 10, 2025 | 17.77 | 17.79 | 16.64 | 17.30 | -0.79 | -4.37% | 1,407,513 |
| Mar 7, 2025 | 18.39 | 18.61 | 17.68 | 18.09 | -0.32 | -1.74% | 1,035,300 |
| Mar 6, 2025 | 18.58 | 19.03 | 18.39 | 18.41 | -0.54 | -2.85% | 1,547,222 |
| Mar 5, 2025 | 18.73 | 20.77 | 18.59 | 18.95 | 0.27 | 1.45% | 1,171,100 |
| Mar 4, 2025 | 18.43 | 19.02 | 18.17 | 18.68 | 0.04 | 0.21% | 1,225,147 |
| Mar 3, 2025 | 19.03 | 19.22 | 18.58 | 18.64 | -0.44 | -2.31% | 1,127,206 |
| Feb 28, 2025 | 18.67 | 19.08 | 18.50 | 19.08 | 0.50 | 2.69% | 1,130,221 |
| Feb 27, 2025 | 18.97 | 19.08 | 18.57 | 18.58 | -0.47 | -2.47% | 885,614 |
| Feb 26, 2025 | 19.04 | 19.50 | 18.93 | 19.05 | 0.06 | 0.32% | 1,158,615 |
| Feb 25, 2025 | 18.94 | 19.14 | 18.58 | 18.99 | 0.16 | 0.85% | 968,900 |
| Feb 24, 2025 | 19.21 | 19.47 | 18.79 | 18.83 | -0.25 | -1.31% | 1,121,800 |
| Feb 21, 2025 | 21.28 | 21.28 | 19.07 | 19.08 | -2.07 | -9.79% | 1,479,007 |
| Feb 20, 2025 | 22.91 | 22.91 | 20.28 | 21.15 | -1.83 | -7.96% | 2,286,100 |
| Feb 19, 2025 | 20.42 | 22.98 | 19.76 | 22.98 | 0.14 | 0.61% | 2,527,100 |
| Feb 18, 2025 | 22.52 | 23.01 | 22.47 | 22.84 | 0.34 | 1.51% | 1,244,948 |
| Feb 14, 2025 | 22.30 | 22.61 | 22.02 | 22.50 | 0.03 | 0.13% | 922,300 |
| Feb 13, 2025 | 22.23 | 22.50 | 22.01 | 22.47 | 0.42 | 1.90% | 587,400 |
| Feb 12, 2025 | 21.49 | 22.09 | 21.48 | 22.05 | 0.29 | 1.33% | 564,648 |
| Feb 11, 2025 | 21.60 | 21.78 | 21.48 | 21.76 | -0.07 | -0.32% | 467,800 |
| Feb 10, 2025 | 21.79 | 21.98 | 21.44 | 21.83 | 0.13 | 0.60% | 539,400 |
| Feb 7, 2025 | 21.83 | 21.99 | 21.42 | 21.70 | -0.14 | -0.64% | 434,000 |
| Feb 6, 2025 | 21.63 | 21.87 | 21.54 | 21.84 | 0.21 | 0.97% | 384,100 |
| Feb 5, 2025 | 21.45 | 21.70 | 21.25 | 21.63 | 0.27 | 1.26% | 494,800 |
| Feb 4, 2025 | 21.29 | 21.58 | 21.19 | 21.36 | 0.15 | 0.71% | 553,700 |
| Feb 3, 2025 | 20.88 | 21.36 | 20.78 | 21.21 | -0.15 | -0.70% | 453,905 |
| Jan 31, 2025 | 21.38 | 21.58 | 21.07 | 21.36 | -0.24 | -1.11% | 730,600 |
| Jan 30, 2025 | 22.23 | 22.29 | 21.50 | 21.60 | -0.44 | -2.00% | 812,507 |
| Jan 29, 2025 | 21.55 | 22.10 | 21.50 | 22.04 | 0.40 | 1.85% | 951,637 |
| Jan 28, 2025 | 20.91 | 21.85 | 20.89 | 21.64 | 0.80 | 3.84% | 930,213 |
| Jan 27, 2025 | 19.93 | 20.87 | 19.87 | 20.84 | 0.80 | 3.99% | 651,600 |
| Jan 24, 2025 | 19.90 | 20.15 | 19.81 | 20.04 | 0.01 | 0.05% | 488,803 |
| Jan 23, 2025 | 19.87 | 20.05 | 19.71 | 20.03 | 0.07 | 0.35% | 492,805 |
| Jan 22, 2025 | 20.18 | 20.18 | 19.93 | 19.96 | -0.25 | -1.24% | 378,014 |
| Jan 21, 2025 | 19.78 | 20.43 | 19.63 | 20.21 | 0.62 | 3.16% | 649,021 |
| Jan 17, 2025 | 19.56 | 19.79 | 19.46 | 19.59 | 0.10 | 0.51% | 483,024 |
| Jan 16, 2025 | 19.27 | 19.55 | 19.01 | 19.49 | 0.30 | 1.56% | 417,337 |
| Jan 15, 2025 | 19.29 | 19.33 | 18.88 | 19.19 | 0.37 | 1.97% | 517,648 |