Skip to main content
OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
20.03
+0.02 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

OneSpaWorld Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.9320.3019.8920.0320.030.10%536,079
Dec 4, 202519.9320.0719.6020.0120.010.20%389,283
Dec 3, 202520.2020.3619.9419.9719.97-0.75%542,336
Dec 2, 202520.2320.5219.7320.1220.120.40%899,481
Dec 1, 202520.2520.6219.9020.0420.04-1.86%444,249
Nov 28, 202520.4520.7320.2320.4220.420.15%203,319
Nov 26, 202520.7020.8020.2620.3920.39-1.83%406,179
Nov 25, 202519.9520.8619.8220.7720.774.69%457,592
Nov 24, 202520.3420.5419.6619.8419.84-2.36%751,042
Nov 21, 202519.4120.4819.3420.3220.324.80%480,990
Nov 20, 202520.0120.2519.3719.3919.39-2.12%509,981
Nov 19, 202520.0220.2419.7319.8119.81-1.25%455,932
Nov 18, 202519.8120.1419.3320.0620.010.50%491,997
Nov 17, 202520.6720.6719.9319.9619.91-3.81%375,440
Nov 14, 202520.9021.1420.5820.7520.70-1.80%438,746
Nov 13, 202521.4921.7220.9921.1321.08-1.68%413,317
Nov 12, 202521.6421.8521.3921.4921.44-0.88%586,780
Nov 11, 202521.7821.8621.5221.6821.63-0.78%373,940
Nov 10, 202521.9622.0821.7421.8521.80-0.27%394,938
Nov 7, 202522.0522.3921.8521.9121.86-0.54%420,430
Nov 6, 202522.2322.5021.9822.0321.98-0.94%401,678
Nov 5, 202522.5522.5921.8422.2422.18-1.27%755,895
Nov 4, 202522.8323.1022.4122.5322.47-2.36%934,831
Nov 3, 202523.4223.4222.9823.0723.01-0.86%791,784
Oct 31, 202523.2723.4323.0423.2723.21-0.21%891,623
Oct 30, 202521.9423.4921.5223.3223.266.29%1,114,389
Oct 29, 202520.4822.1220.4821.9421.893.05%744,999
Oct 28, 202521.1221.4220.8821.2921.24-0.14%1,020,716
Oct 27, 202521.3221.5621.1921.3221.270.42%540,997
Oct 24, 202521.0921.3420.9221.2321.181.43%439,978
Oct 23, 202520.9121.1020.6320.9320.880.10%1,157,101
Oct 22, 202520.9721.1120.7320.9120.860.05%535,618
Oct 21, 202520.4520.9320.2820.9020.852.35%539,270
Oct 20, 202520.3020.6320.2020.4220.371.59%529,166
Oct 17, 202519.9120.3019.8120.1020.050.95%674,631
Oct 16, 202520.6321.0319.8319.9119.86-2.88%430,698
Oct 15, 202520.7020.8920.4120.5020.45-0.34%733,574
Oct 14, 202520.1520.6720.1520.5720.520.49%434,542
Oct 13, 202520.6420.8820.1920.4720.420.74%470,841
Oct 10, 202521.0021.3720.2920.3220.27-3.70%523,505
Oct 9, 202521.1521.3420.8821.1021.05-0.75%569,529
Oct 8, 202521.3221.3220.8621.2621.210.38%326,117
Oct 7, 202520.9921.4020.9021.1821.131.39%680,626
Oct 6, 202520.9821.0519.9220.8920.84-0.19%654,175
Oct 3, 202520.8221.0320.7420.9320.881.21%563,752
Oct 2, 202520.5320.8320.5220.6820.630.44%598,347
Oct 1, 202520.8720.9020.4220.5920.54-2.60%820,849
Sep 30, 202521.5021.7420.9721.1421.09-1.99%578,302
Sep 29, 202521.7621.9221.4021.5721.52-0.51%494,853
Sep 26, 202521.6221.7921.1421.6821.630.70%575,706
Sep 25, 202521.2621.8321.2221.5321.480.70%887,160
Sep 24, 202521.7122.0221.1821.3821.33-1.20%889,700
Sep 23, 202522.3222.5721.6321.6421.59-2.48%719,396
Sep 22, 202521.9622.4821.5822.1922.130.32%430,077
Sep 19, 202522.3122.4121.8922.1222.06-0.81%2,433,393
Sep 18, 202522.1122.6222.0522.3022.241.83%618,883
Sep 17, 202521.8422.2521.6521.9021.850.97%546,872
Sep 16, 202521.7922.2520.8321.6921.64-0.82%842,254
Sep 15, 202521.8622.1921.7521.8721.820.23%534,174
Sep 12, 202522.2922.4121.8021.8221.77-2.94%266,281
Sep 11, 202521.8722.6821.8722.4822.423.17%430,711
Sep 10, 202522.0522.2421.5521.7921.74-1.54%502,527
Sep 9, 202522.0222.2621.8822.1322.070.14%294,888
Sep 8, 202521.9422.1021.7022.1022.040.64%508,226
Sep 5, 202522.1322.3621.7321.9621.91-0.77%479,927
Sep 4, 202522.5122.5221.5222.1322.07-1.07%840,975
Sep 3, 202522.1222.5922.0322.3722.310.07%539,959
Sep 2, 202522.2722.4121.9722.3622.30-0.95%542,306
Aug 29, 202522.8122.8122.0822.5722.51-0.62%449,121
Aug 28, 202522.9222.9222.5822.7122.65-0.94%553,934
Aug 27, 202522.6723.2822.5522.9322.870.46%672,329
Aug 26, 202522.2522.8922.1022.8222.761.69%461,465
Aug 25, 202522.9523.0922.4222.4422.38-2.29%344,123
Aug 22, 202521.9822.9821.8322.9722.914.62%701,858
Aug 21, 202521.6321.9821.4821.9521.901.15%466,182
Aug 20, 202521.7321.9821.4421.7021.65-0.37%594,902
Aug 19, 202521.7422.0021.6621.7821.69-0.64%332,253
Aug 18, 202521.8822.1321.7021.9221.830.37%335,143
Aug 15, 202521.7921.9221.5921.8421.750.55%457,511
Aug 14, 202522.0022.1621.7021.7221.63-2.60%464,588
Aug 13, 202522.1722.5421.9722.3022.201.18%528,319
Aug 12, 202521.3422.0621.3422.0421.944.41%470,986
Aug 11, 202521.3221.4321.0521.1121.02-1.12%475,352
Aug 8, 202521.8721.8721.3321.3521.26-1.66%314,724
Aug 7, 202522.6822.8921.5621.7121.62-3.51%371,484
Aug 6, 202522.4722.6022.2022.5022.400.27%538,877
Aug 5, 202522.4822.5222.0122.4422.340.40%561,671
Aug 4, 202522.0122.4721.9122.3522.252.57%451,911
Aug 1, 202521.7922.1221.3621.7921.70-1.49%707,589
Jul 31, 202522.6022.6922.0322.1222.02-0.49%589,172
Jul 30, 202523.0023.1722.0422.2322.132.21%688,708
Jul 29, 202522.6322.7021.3521.7521.66-3.03%1,074,144
Jul 28, 202522.2222.4522.1222.4322.330.99%393,450
Jul 25, 202522.3122.3422.0822.2122.110.41%561,185
Jul 24, 202521.9222.2621.9022.1222.020.05%438,953
Jul 23, 202521.7622.1621.6222.1122.012.22%400,116
Jul 22, 202521.3921.7921.3021.6321.540.98%390,486
Jul 21, 202521.5021.7821.4121.4221.33-0.23%279,847
Jul 18, 202521.5921.5921.3921.4721.380.28%333,377
Jul 17, 202521.2621.7221.1621.4121.320.71%424,599