OneSpaWorld Holdings Limited - OSW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.62	21.68	21.68	21.79	21.14	575,706
September 25, 2025	21.26	21.53	21.53	21.83	21.22	887,200
September 24, 2025	21.71	21.38	21.38	22.02	21.18	889,700
September 23, 2025	22.32	21.64	21.64	22.57	21.63	719,400
September 22, 2025	21.96	22.19	22.19	22.48	21.58	430,100
September 19, 2025	22.31	22.12	22.12	22.41	21.89	2.43M
September 18, 2025	22.11	22.3	22.3	22.62	22.05	618,900
September 17, 2025	21.84	21.9	21.9	22.25	21.65	546,900
September 16, 2025	21.79	21.69	21.69	22.25	20.83	842,300
September 15, 2025	21.86	21.87	21.87	22.19	21.75	534,200
September 12, 2025	22.29	21.82	21.82	22.41	21.8	266,300
September 11, 2025	21.87	22.48	22.48	22.68	21.87	430,711
September 10, 2025	22.05	21.79	21.79	22.24	21.55	502,527
September 09, 2025	22.02	22.13	22.13	22.26	21.88	294,900
September 08, 2025	21.94	22.1	22.1	22.1	21.7	508,226
September 05, 2025	22.13	21.96	21.96	22.36	21.73	479,927
September 04, 2025	22.51	22.13	22.13	22.52	21.52	841,000
September 03, 2025	22.12	22.37	22.37	22.59	22.03	539,959
September 02, 2025	22.27	22.36	22.36	22.41	21.97	542,306
August 29, 2025	22.81	22.57	22.57	22.81	22.08	449,121
August 28, 2025	22.92	22.71	22.71	22.92	22.58	553,934
August 27, 2025	22.67	22.93	22.93	23.28	22.55	672,329
August 26, 2025	22.25	22.82	22.82	22.89	22.1	461,500
August 25, 2025	22.95	22.44	22.44	23.09	22.42	344,123
August 22, 2025	21.98	22.97	22.97	22.98	21.83	701,900
August 21, 2025	21.63	21.95	21.95	21.98	21.48	466,200
August 20, 2025	21.73	21.7	21.7	21.98	21.44	594,902
August 19, 2025	21.74	21.78	21.74	22	21.66	332,300
August 18, 2025	21.88	21.92	21.88	22.13	21.7	335,143
August 15, 2025	21.79	21.84	21.84	21.92	21.59	457,511
August 14, 2025	22	21.72	21.72	22.16	21.7	464,600
August 13, 2025	22.17	22.3	22.3	22.54	21.97	528,319
August 12, 2025	21.34	22.04	22.04	22.06	21.34	471,000
August 11, 2025	21.32	21.11	21.11	21.43	21.05	475,400
August 08, 2025	21.87	21.35	21.35	21.87	21.33	314,724
August 07, 2025	22.68	21.71	21.71	22.89	21.56	371,484
August 06, 2025	22.47	22.5	22.5	22.6	22.2	538,900
August 05, 2025	22.48	22.44	22.44	22.52	22.01	561,700
August 04, 2025	22.01	22.35	22.35	22.47	21.91	451,911
August 01, 2025	21.79	21.79	21.79	22.12	21.36	707,600
July 31, 2025	22.6	22.12	22.12	22.69	22.03	589,200
July 30, 2025	23	22.23	22.23	23.17	22.04	688,708
July 29, 2025	22.63	21.75	21.75	22.7	21.35	1.07M
July 28, 2025	22.22	22.43	22.43	22.45	22.12	393,500
July 25, 2025	22.31	22.21	22.21	22.34	22.08	561,200
July 24, 2025	21.92	22.12	22.12	22.26	21.9	439,000
July 23, 2025	21.76	22.11	22.11	22.16	21.62	400,116
July 22, 2025	21.39	21.63	21.63	21.79	21.3	390,500
July 21, 2025	21.5	21.42	21.42	21.78	21.41	279,847
July 18, 2025	21.59	21.47	21.47	21.59	21.39	333,400
July 17, 2025	21.26	21.41	21.41	21.72	21.16	424,600
July 16, 2025	21.21	21.26	21.26	21.56	21.16	460,311
July 15, 2025	21.56	21.18	21.18	21.84	21.14	270,000
July 14, 2025	21.33	21.48	21.48	21.62	21.33	267,300
July 11, 2025	21.55	21.35	21.35	21.75	21.31	328,926
July 10, 2025	21.49	21.7	21.7	21.84	21.42	438,694
July 09, 2025	21.16	21.43	21.43	21.45	21.08	270,323
July 08, 2025	21.35	21.13	21.13	21.35	21.04	560,300
July 07, 2025	21.43	21.26	21.26	21.5	21.16	525,800
July 03, 2025	21.12	21.39	21.39	21.44	21.12	328,700

OneSpaWorld Holdings Limited (OSW) NASDAQ