OneSpaWorld Holdings Limited (OSW) NASDAQ

23.48

+0(+0.00%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	22.99	23.48	23.48	23.66	22.82	647,238
April 01, 2026	23.18	23.48	23.48	23.7	23	602,653
March 31, 2026	22.48	22.95	22.95	23.01	21.89	761,957
March 30, 2026	22.57	22.25	22.25	22.67	22.22	821,802
March 27, 2026	22.7	22.38	22.38	22.87	22.16	649,645
March 26, 2026	23.1	22.97	22.97	23.46	22.72	584,956
March 25, 2026	23.29	23.2	23.2	23.42	22.88	607,099
March 24, 2026	22.01	22.96	22.96	23.56	22.01	1.2M
March 23, 2026	22.35	21.67	21.67	22.35	21.48	637,027
March 20, 2026	21.66	20.98	20.98	21.98	20.93	3.13M
March 19, 2026	21.36	21.92	21.92	22.02	21.31	812,559
March 18, 2026	21.46	21.48	21.48	21.83	21.41	1.09M
March 17, 2026	20.97	21.5	21.5	21.59	20.9	725,878
March 16, 2026	20.57	20.79	20.79	21	20.09	1M
March 13, 2026	20.74	20.39	20.39	21.26	20.23	679,323
March 12, 2026	20.44	20.52	20.52	20.76	20.05	771,685
March 11, 2026	21.03	20.87	20.87	21.22	20.6	838,365
March 10, 2026	20.23	21.02	21.02	21.32	20.23	961,111
March 09, 2026	20.33	20.39	20.39	20.5	19.42	1.02M
March 06, 2026	20.54	20.42	20.42	20.68	20.08	633,442
March 05, 2026	20.67	20.98	20.98	21	20.48	567,113
March 04, 2026	21.1	20.83	20.83	21.14	20.59	690,857
March 03, 2026	20.56	20.94	20.94	21.17	20.06	1.02M
March 02, 2026	20.69	21.04	21.04	21.2	20.59	1.14M
February 27, 2026	22.34	21.53	21.53	22.66	21.32	1.92M
February 26, 2026	21.96	22.27	22.27	22.57	21.43	1.13M
February 25, 2026	22.02	21.82	21.82	22.08	21.4	947,000
February 24, 2026	21.7	21.87	21.87	22.02	21.64	765,300
February 23, 2026	22.41	21.66	21.66	22.63	21.5	811,000
February 20, 2026	22.39	22.48	0	22.68	21.84	877,600
February 19, 2026	22.27	22.42	0	22.51	21.98	1.31M
February 18, 2026	21.43	22.26	0	22.98	20.9	2.37M
February 17, 2026	22.91	23.38	0	23.54	22.48	1.92M
February 13, 2026	22.41	22.7	0	23.11	21.93	1.26M
February 12, 2026	22.62	22.56	0	22.9	22.1	1.14M
February 11, 2026	22.42	22.53	0	22.76	22.09	1.29M
February 10, 2026	22.13	22.42	0	22.56	21.96	1.4M
February 09, 2026	21.2	22.15	0	22.98	21.18	18.34M
February 06, 2026	20.69	21.27	0	21.39	20.42	1.8M
February 05, 2026	21.37	20.65	0	22.38	20.35	3.23M
February 04, 2026	19.96	20.07	0	20.21	19.64	534,700
February 03, 2026	20	19.84	0	20.27	19.23	764,413
February 02, 2026	19.72	20.18	0	20.4	19.55	495,400
January 30, 2026	19.4	19.65	0	19.7	19.2	723,506
January 29, 2026	19.4	19.52	0	19.64	19.18	690,600
January 28, 2026	19.67	19.37	0	19.68	19.06	634,300
January 27, 2026	19.73	19.55	0	19.86	19.55	536,105
January 26, 2026	20.17	19.73	0	20.19	19.37	655,700
January 23, 2026	20.18	20	0	20.4	19.86	1.73M
January 22, 2026	20.31	20.27	0	20.71	20.19	340,803
January 21, 2026	19.81	20.13	0	20.27	19.65	815,418
January 20, 2026	19.4	19.54	0	19.83	19.32	541,319
January 16, 2026	20.21	19.72	0	20.56	19.43	762,623
January 15, 2026	20.71	20.18	0	21	20.05	786,138
January 14, 2026	20.9	20.86	0	21.11	20.37	487,700
January 13, 2026	21.16	21.01	0	21.2	20.66	568,031
January 12, 2026	22.01	21.28	0	22.11	20.57	806,121
January 09, 2026	22.07	22.25	0	22.36	21.57	493,400
January 08, 2026	21.73	22.07	0	22.26	21.73	336,328
January 07, 2026	21.6	21.83	0	21.86	21.33	335,300