OneSpaWorld Holdings Limited - OSW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21.16	21.01	21.01	21.2	20.66	568,031
January 12, 2026	22.01	21.28	21.28	22.11	20.57	806,121
January 09, 2026	22.18	22.25	22.25	22.36	21.57	480,761
January 08, 2026	21.73	22.07	22.07	22.26	21.73	336,328
January 07, 2026	21.6	21.83	21.83	21.86	21.33	335,300
January 06, 2026	21.46	21.66	21.66	21.79	21.35	503,728
January 05, 2026	20.57	21.67	21.67	21.93	20.57	576,000
January 02, 2026	20.73	20.64	20.64	20.83	20.28	436,541
December 31, 2025	21.32	20.74	20.74	21.36	20.64	482,100
December 30, 2025	21.29	21.35	21.35	21.51	21.21	398,743
December 29, 2025	21.39	21.31	21.31	21.39	21.1	259,100
December 26, 2025	21.51	21.37	21.37	21.62	21.29	239,100
December 24, 2025	21.5	21.43	21.43	21.58	21.15	136,800
December 23, 2025	21.69	21.59	21.59	21.96	21.44	346,916
December 22, 2025	21.48	21.8	21.8	22.04	21.48	641,634
December 19, 2025	21.2	21.49	21.49	21.78	21.2	1.35M
December 18, 2025	21.3	21.43	21.43	21.45	21.13	383,900
December 17, 2025	21.17	21.18	21.18	21.6	21.04	399,202
December 16, 2025	21.14	21.21	21.21	21.47	21.04	486,100
December 15, 2025	20.69	21.14	21.14	21.33	20.57	553,200
December 12, 2025	20.32	20.45	20.45	20.53	20.14	546,947
December 11, 2025	20.11	20.19	20.19	20.49	20.06	565,129
December 10, 2025	19.5	20.14	20.14	20.48	19.43	835,400
December 09, 2025	19.91	19.47	19.47	20.4	19.35	637,211
December 08, 2025	20.02	19.95	19.95	20.12	19.56	765,600
December 05, 2025	19.93	20.03	20.03	20.3	19.89	536,147
December 04, 2025	19.93	20.01	20.01	20.07	19.6	389,300
December 03, 2025	20.2	19.97	19.97	20.36	19.94	542,343
December 02, 2025	20.23	20.12	20.12	20.51	19.73	900,336
December 01, 2025	20.25	20.04	20.04	20.62	19.9	449,100
November 28, 2025	20.45	20.42	20.42	20.73	20.23	203,321
November 26, 2025	20.7	20.39	20.39	20.8	20.26	408,134
November 25, 2025	19.95	20.77	20.77	20.86	19.82	460,205
November 24, 2025	20.34	19.84	19.84	20.54	19.66	753,735
November 21, 2025	19.41	20.32	20.32	20.48	19.34	497,103
November 20, 2025	20.01	19.39	19.39	20.25	19.37	510,000
November 19, 2025	20.02	19.81	19.81	20.24	19.73	455,932
November 18, 2025	19.81	20.06	20.01	20.14	19.33	492,000
November 17, 2025	20.67	19.96	19.91	20.67	19.93	375,440
November 14, 2025	20.9	20.75	20.7	21.14	20.58	438,746
November 13, 2025	21.49	21.13	21.13	21.72	20.99	394,589
November 12, 2025	21.64	21.49	21.49	21.85	21.39	586,800
November 11, 2025	21.78	21.68	21.68	21.85	21.52	373,940
November 10, 2025	21.96	21.85	21.85	22.08	21.74	394,900
November 07, 2025	22.05	21.91	21.91	22.39	21.85	420,430
November 06, 2025	22.23	22.03	22.03	22.5	21.98	401,700
November 05, 2025	22.55	22.24	22.24	22.59	21.84	755,900
November 04, 2025	22.83	22.53	22.53	23.1	22.41	934,831
November 03, 2025	23.42	23.07	23.07	23.42	22.98	791,800
October 31, 2025	23.27	23.27	23.27	23.43	23.04	891,623
October 30, 2025	21.94	23.32	23.32	23.49	21.52	1.11M
October 29, 2025	20.48	21.94	21.94	22.11	20.48	745,000
October 28, 2025	21.12	21.29	21.29	21.42	20.88	1.02M
October 27, 2025	21.32	21.32	21.32	21.56	21.19	541,000
October 24, 2025	21.09	21.23	21.23	21.34	20.92	440,000
October 23, 2025	20.91	20.93	20.93	21.09	20.63	1.16M
October 22, 2025	20.97	20.91	20.91	21.11	20.73	535,618
October 21, 2025	20.45	20.9	20.9	20.93	20.28	539,300
October 20, 2025	20.3	20.42	20.42	20.63	20.2	529,200
October 17, 2025	19.91	20.1	20.1	20.3	19.81	658,883

OneSpaWorld Holdings Limited (OSW) NASDAQ