OneSpaWorld Limited (OSW)
NASDAQ: OSW
· Real-Time Price · USD
21.68
0.15 (0.70%)
At close: Sep 26, 2025, 3:59 PM
21.68
0.00%
After-hours: Sep 26, 2025, 04:20 PM EDT
OSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.62 | 21.79 | 21.14 | 21.68 | 21.68 | 0.70% | 575,706 |
| Sep 25, 2025 | 21.26 | 21.83 | 21.22 | 21.53 | 21.53 | 0.70% | 887,200 |
| Sep 24, 2025 | 21.71 | 22.02 | 21.18 | 21.38 | 21.38 | -1.20% | 889,700 |
| Sep 23, 2025 | 22.32 | 22.57 | 21.63 | 21.64 | 21.64 | -2.48% | 719,400 |
| Sep 22, 2025 | 21.96 | 22.48 | 21.58 | 22.19 | 22.19 | 0.32% | 430,100 |
| Sep 19, 2025 | 22.31 | 22.41 | 21.89 | 22.12 | 22.12 | -0.81% | 2,433,393 |
| Sep 18, 2025 | 22.11 | 22.62 | 22.05 | 22.30 | 22.30 | 1.83% | 618,900 |
| Sep 17, 2025 | 21.84 | 22.25 | 21.65 | 21.90 | 21.90 | 0.97% | 546,900 |
| Sep 16, 2025 | 21.79 | 22.25 | 20.83 | 21.69 | 21.69 | -0.82% | 842,300 |
| Sep 15, 2025 | 21.86 | 22.19 | 21.75 | 21.87 | 21.87 | 0.23% | 534,200 |
| Sep 12, 2025 | 22.29 | 22.41 | 21.80 | 21.82 | 21.82 | -2.94% | 266,300 |
| Sep 11, 2025 | 21.87 | 22.68 | 21.87 | 22.48 | 22.48 | 3.17% | 430,711 |
| Sep 10, 2025 | 22.05 | 22.24 | 21.55 | 21.79 | 21.79 | -1.54% | 502,527 |
| Sep 9, 2025 | 22.02 | 22.26 | 21.88 | 22.13 | 22.13 | 0.14% | 294,900 |
| Sep 8, 2025 | 21.94 | 22.10 | 21.70 | 22.10 | 22.10 | 0.64% | 508,226 |
| Sep 5, 2025 | 22.13 | 22.36 | 21.73 | 21.96 | 21.96 | -0.77% | 479,927 |
| Sep 4, 2025 | 22.51 | 22.52 | 21.52 | 22.13 | 22.13 | -1.07% | 841,000 |
| 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 |