OneSpaWorld Holdings Limited - Common Shares (OSW)

Last Price21.14

Change+0.69 (3.37%)

NASDAQ · Last Trade: Dec 15th, 4:53 PM EST

Historical Prices For OneSpaWorld Holdings Limited - Common Shares (OSW)

Date Range:

2025-09-15 - 2025-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	20.32	20.53	20.14	20.45	546,947	20.45
12/11/2025	20.11	20.48	20.06	20.19	565,127	20.19
12/10/2025	19.50	20.48	19.43	20.14	835,363	20.14
12/09/2025	19.91	20.40	19.35	19.47	637,211	19.47
12/08/2025	20.02	20.12	19.56	19.95	765,583	19.95
12/05/2025	19.93	20.30	19.89	20.03	536,147	20.03
12/04/2025	19.93	20.07	19.60	20.01	389,283	20.01
12/03/2025	20.20	20.36	19.94	19.97	542,336	19.97
12/02/2025	20.23	20.52	19.73	20.12	900,336	20.12
12/01/2025	20.25	20.62	19.90	20.04	449,077	20.04
11/28/2025	20.45	20.73	20.23	20.42	203,321	20.42
11/26/2025	20.70	20.80	20.26	20.39	408,134	20.39
11/25/2025	19.94	20.86	19.82	20.77	460,205	20.77
11/24/2025	20.34	20.54	19.66	19.84	751,042	19.84
11/21/2025	19.41	20.48	19.34	20.32	497,103	20.32
11/20/2025	20.01	20.25	19.37	19.39	509,981	19.39
11/19/2025	20.02	20.24	19.73	19.81	455,932	19.81
11/18/2025	19.81	20.14	19.32	20.06	491,997	20.01
11/17/2025	20.67	20.67	19.93	19.96	375,440	19.91
11/14/2025	20.90	21.14	20.58	20.75	438,746	20.70
11/13/2025	21.49	21.72	20.99	21.13	413,317	21.08
11/12/2025	21.64	21.85	21.39	21.49	586,780	21.44
11/11/2025	21.78	21.86	21.52	21.68	373,940	21.63
11/10/2025	21.96	22.08	21.74	21.85	394,938	21.80
11/07/2025	22.05	22.39	21.85	21.91	420,430	21.86
11/06/2025	22.23	22.50	21.98	22.03	401,678	21.98
11/05/2025	22.55	22.59	21.84	22.24	755,895	22.18
11/04/2025	22.83	23.10	22.41	22.52	934,831	22.47
11/03/2025	23.42	23.42	22.98	23.07	791,784	23.01
10/31/2025	23.27	23.43	23.04	23.27	891,623	23.21
10/30/2025	21.94	23.49	21.52	23.32	1,114,389	23.26
10/29/2025	20.48	22.11	20.48	21.94	744,999	21.89
10/28/2025	21.12	21.41	20.88	21.29	1,020,716	21.24
10/27/2025	21.32	21.56	21.19	21.32	540,997	21.27
10/24/2025	21.09	21.34	20.91	21.23	439,978	21.18
10/23/2025	20.91	21.09	20.63	20.93	1,157,101	20.88
10/22/2025	20.97	21.11	20.73	20.91	535,618	20.86
10/21/2025	20.45	20.93	20.28	20.90	539,270	20.85
10/20/2025	20.30	20.63	20.20	20.42	529,166	20.37
10/17/2025	19.91	20.30	19.81	20.10	674,631	20.05
10/16/2025	20.63	21.03	19.83	19.91	430,698	19.86
10/15/2025	20.70	20.89	20.41	20.50	733,574	20.45
10/14/2025	20.29	20.67	20.20	20.57	434,541	20.52
10/13/2025	20.64	20.88	20.19	20.47	470,841	20.42
10/10/2025	21.00	21.37	20.29	20.32	523,505	20.27
10/09/2025	21.15	21.34	20.88	21.10	569,529	21.05
10/08/2025	21.32	21.32	20.86	21.26	326,117	21.21
10/07/2025	20.99	21.40	20.90	21.18	680,626	21.13
10/06/2025	20.98	21.05	19.92	20.89	654,175	20.84
10/03/2025	20.82	21.03	20.73	20.93	563,752	20.88
10/02/2025	20.53	20.83	20.52	20.68	598,347	20.63
10/01/2025	20.87	20.90	20.42	20.59	820,849	20.54
9/30/2025	21.50	21.74	20.97	21.14	578,302	21.09
9/29/2025	21.76	21.92	21.40	21.57	494,853	21.52
9/26/2025	21.62	21.79	21.14	21.68	593,267	21.63
9/25/2025	21.26	21.83	21.21	21.53	887,160	21.48
9/24/2025	21.71	22.02	21.18	21.38	889,700	21.33
9/23/2025	22.32	22.57	21.63	21.64	719,396	21.59
9/22/2025	21.96	22.48	21.57	22.19	430,077	22.13
9/19/2025	22.31	22.41	21.89	22.12	2,433,393	22.06
9/18/2025	22.11	22.62	22.05	22.30	618,883	22.24
9/17/2025	21.84	22.25	21.65	21.90	546,872	21.85
9/16/2025	21.79	22.25	20.83	21.69	842,254	21.64