OneSpaWorld Holdings Limited - OSW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	20.66	21.08	21.08	21.13	20.53	504,413
July 01, 2025	20.21	20.74	20.74	20.78	20.15	506,763
June 30, 2025	20.6	20.39	20.39	20.6	20	615,700
June 27, 2025	20.49	20.43	20.43	20.49	20.08	1.57M
June 26, 2025	19.64	20.49	20.49	20.61	19.63	693,014
June 25, 2025	19.84	19.63	19.63	20.68	19.51	456,500
June 24, 2025	20.06	19.81	19.81	20.21	19.64	536,101
June 23, 2025	19.41	19.79	19.79	19.79	19.04	523,533
June 20, 2025	19.56	19.46	19.46	19.71	19.24	786,400
June 18, 2025	19.06	19.42	19.42	19.53	19.06	383,016
June 17, 2025	18.98	19.17	19.17	19.32	18.98	405,500
June 16, 2025	18.94	19.26	19.26	19.32	18.87	514,762
June 13, 2025	18.8	18.55	18.55	19.03	18.43	451,712
June 12, 2025	19.41	19.35	19.35	19.68	19.27	433,647
June 11, 2025	19.87	19.61	19.61	20.29	19.6	665,631
June 10, 2025	19.68	19.83	19.83	19.92	19.65	515,000
June 09, 2025	19.54	19.6	19.6	19.81	19.32	533,000
June 06, 2025	19.49	19.49	19.49	19.6	19.2	787,700
June 05, 2025	18.94	19.05	19.05	19.34	18.75	554,600
June 04, 2025	19.25	18.97	18.97	19.29	18.93	486,300
June 03, 2025	18.96	19.17	19.17	19.36	18.88	473,305
June 02, 2025	18.73	18.95	18.95	18.97	18.19	489,700
May 30, 2025	18.81	18.86	18.86	19	18.25	508,700
May 29, 2025	19.3	18.98	18.98	19.3	18.94	393,500
May 28, 2025	19.13	19.16	19.16	19.25	19.05	387,705
May 27, 2025	18.91	19.26	19.26	19.34	18.7	548,119
May 23, 2025	18.66	18.5	18.5	18.81	18.45	983,382
May 22, 2025	18.62	18.68	18.68	18.8	18.58	409,839
May 21, 2025	18.66	18.62	18.62	18.93	18.53	517,434

OneSpaWorld Holdings Limited (OSW) NASDAQ