OneSpaWorld Limited (OSW)
NASDAQ: OSW
· Real-Time Price · USD
21.86
-0.27 (-1.22%)
At close: Sep 05, 2025, 1:11 PM
OSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 22.51 | 22.52 | 21.52 | 22.13 | 22.13 | -1.07% | 830,595 |
| Sep 3, 2025 | 22.12 | 22.59 | 22.03 | 22.37 | 22.37 | 0.04% | 539,959 |
| Sep 2, 2025 | 22.27 | 22.41 | 21.97 | 22.36 | 22.36 | -0.93% | 542,306 |
| Aug 29, 2025 | 22.81 | 22.81 | 22.08 | 22.57 | 22.57 | -0.62% | 449,121 |
| Aug 28, 2025 | 22.92 | 22.92 | 22.58 | 22.71 | 22.71 | -0.96% | 553,934 |
| Aug 27, 2025 | 22.67 | 23.28 | 22.55 | 22.93 | 22.93 | 0.48% | 672,329 |
| Aug 26, 2025 | 22.25 | 22.89 | 22.10 | 22.82 | 22.82 | 1.69% | 461,500 |
| Aug 25, 2025 | 22.95 | 23.09 | 22.42 | 22.44 | 22.44 | -2.31% | 344,123 |
| Aug 22, 2025 | 21.98 | 22.98 | 21.83 | 22.97 | 22.97 | 4.65% | 701,900 |
| Aug 21, 2025 | 21.63 | 21.98 | 21.48 | 21.95 | 21.95 | 1.15% | 466,200 |
| Aug 20, 2025 | 21.73 | 21.98 | 21.44 | 21.70 | 21.70 | -0.37% | 594,902 |
| Aug 19, 2025 | 21.74 | 22.00 | 21.66 | 21.78 | 21.74 | -0.64% | 332,300 |
| Aug 18, 2025 | 21.88 | 22.13 | 21.70 | 21.92 | 21.88 | 0.37% | 335,143 |
| Aug 15, 2025 | 21.79 | 21.92 | 21.59 | 21.84 | 21.80 | 0.55% | 457,511 |
| Aug 14, 2025 | 22.00 | 22.16 | 21.70 | 21.72 | 21.68 | -2.60% | 464,600 |
| Aug 13, 2025 | 22.17 | 22.54 | 21.97 | 22.30 | 22.26 | 1.18% | 528,319 |
| Aug 12, 2025 | 21.34 | 22.06 | 21.34 | 22.04 | 22.00 | 4.41% | 471,000 |
| Aug 11, 2025 | 21.32 | 21.43 | 21.05 | 21.11 | 21.07 | -1.12% | 475,400 |
| Aug 8, 2025 | 21.87 | 21.87 | 21.33 | 21.35 | 21.31 | -1.66% | 314,724 |
| Aug 7, 2025 | 22.68 | 22.89 | 21.56 | 21.71 | 21.67 | -3.51% | 371,484 |