OneSpaWorld Holdings Limited - OSW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	20.63	19.91	19.91	21.03	19.83	430,700
October 15, 2025	20.7	20.5	20.5	20.89	20.41	733,600
October 14, 2025	20.15	20.57	20.57	20.67	20.15	434,542
October 13, 2025	20.64	20.47	20.47	20.88	20.19	470,841
October 10, 2025	21	20.32	20.32	21.37	20.29	523,505
October 09, 2025	21.15	21.1	21.1	21.34	20.88	569,529
October 08, 2025	21.32	21.26	21.26	21.32	20.86	326,117
October 07, 2025	20.99	21.18	21.18	21.4	20.9	680,626
October 06, 2025	20.98	20.89	20.89	21.05	19.92	654,200
October 03, 2025	20.82	20.93	20.93	21.03	20.74	563,800
October 02, 2025	20.53	20.68	20.68	20.83	20.52	598,347
October 01, 2025	20.87	20.59	20.59	20.9	20.42	820,849
September 30, 2025	21.5	21.14	21.14	21.74	20.97	578,302
September 29, 2025	21.76	21.57	21.57	21.92	21.4	494,900
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

OneSpaWorld Holdings Limited (OSW) NASDAQ