OneSpaWorld Holdings Limited (OSW) NASDAQ

22.10

+0.14(+0.64%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202522.1321.9621.9622.3621.73479,927
September 04, 202522.5122.1322.1322.5221.52841,000
September 03, 202522.1222.3722.3722.5922.03539,959
September 02, 202522.2722.3622.3622.4121.97542,306
August 29, 202522.8122.5722.5722.8122.08449,121
August 28, 202522.9222.7122.7122.9222.58553,934
August 27, 202522.6722.9322.9323.2822.55672,329
August 26, 202522.2522.8222.8222.8922.1461,500
August 25, 202522.9522.4422.4423.0922.42344,123
August 22, 202521.9822.9722.9722.9821.83701,900
August 21, 202521.6321.9521.9521.9821.48466,200
August 20, 202521.7321.721.721.9821.44594,902
August 19, 202521.7421.7821.742221.66332,300
August 18, 202521.8821.9221.8822.1321.7335,143
August 15, 202521.7921.8421.8421.9221.59457,511
August 14, 20252221.7221.7222.1621.7464,600
August 13, 202522.1722.322.322.5421.97528,319
August 12, 202521.3422.0422.0422.0621.34471,000
August 11, 202521.3221.1121.1121.4321.05475,400
August 08, 202521.8721.3521.3521.8721.33314,724
August 07, 202522.6821.7121.7122.8921.56371,484
August 06, 202522.4722.522.522.622.2538,900
August 05, 202522.4822.4422.4422.5222.01561,700
August 04, 202522.0122.3522.3522.4721.91451,911
August 01, 202521.7921.7921.7922.1221.36707,600
July 31, 202522.622.1222.1222.6922.03589,200
July 30, 20252322.2322.2323.1722.04688,708
July 29, 202522.6321.7521.7522.721.351.07M
July 28, 202522.2222.4322.4322.4522.12393,500
July 25, 202522.3122.2122.2122.3422.08561,200
July 24, 202521.9222.1222.1222.2621.9439,000
July 23, 202521.7622.1122.1122.1621.62400,116
July 22, 202521.3921.6321.6321.7921.3390,500
July 21, 202521.521.4221.4221.7821.41279,847
July 18, 202521.5921.4721.4721.5921.39333,400
July 17, 202521.2621.4121.4121.7221.16424,600
July 16, 202521.2121.2621.2621.5621.16460,311
July 15, 202521.5621.1821.1821.8421.14270,000
July 14, 202521.3321.4821.4821.6221.33267,300
July 11, 202521.5521.3521.3521.7521.31328,926
July 10, 202521.4921.721.721.8421.42438,694
July 09, 202521.1621.4321.4321.4521.08270,323
July 08, 202521.3521.1321.1321.3521.04560,300
July 07, 202521.4321.2621.2621.521.16525,800
July 03, 202521.1221.3921.3921.4421.12328,700
July 02, 202520.6621.0821.0821.1320.53504,413
July 01, 202520.2120.7420.7420.7820.15506,763
June 30, 202520.620.3920.3920.620615,700
June 27, 202520.4920.4320.4320.4920.081.57M
June 26, 202519.6420.4920.4920.6119.63693,014
June 25, 202519.8419.6319.6320.6819.51456,500
June 24, 202520.0619.8119.8120.2119.64536,101
June 23, 202519.4119.7919.7919.7919.04523,533
June 20, 202519.5619.4619.4619.7119.24786,400
June 18, 202519.0619.4219.4219.5319.06383,016
June 17, 202518.9819.1719.1719.3218.98405,500
June 16, 202518.9419.2619.2619.3218.87514,762
June 13, 202518.818.5518.5519.0318.43451,712
June 12, 202519.4119.3519.3519.6819.27433,647
June 11, 202519.8719.6119.6120.2919.6665,631
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved