Skip to main content

OneSpaWorld Holdings Limited - Common Shares (NQ:OSW)

22.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 22.27 22.41 21.97 22.36 542,306 -0.21(-0.95%)
Aug 29, 2025 22.81 22.81 22.08 22.57 449,121 -0.14(-0.62%)
Aug 28, 2025 22.92 22.92 22.58 22.71 553,934 -0.21(-0.94%)
Aug 27, 2025 22.67 23.28 22.55 22.93 672,329 +0.11(+0.46%)
Aug 26, 2025 22.25 22.89 22.10 22.82 461,465 +0.38(+1.69%)
Aug 25, 2025 22.95 23.09 22.42 22.44 344,123 -0.52(-2.29%)
Aug 22, 2025 21.98 22.98 21.83 22.96 701,858 +1.02(+4.62%)
Aug 21, 2025 21.63 21.98 21.48 21.95 466,182 +0.25(+1.15%)
Aug 20, 2025 21.73 21.98 21.44 21.70 594,902 -0.04(-0.18%)
Aug 19, 2025 21.70 21.96 21.62 21.74 332,864 -0.14(-0.64%)
Aug 18, 2025 21.84 22.09 21.66 21.88 335,759 +0.08(+0.37%)
Aug 15, 2025 21.75 21.88 21.55 21.80 475,193 +0.12(+0.55%)
Aug 14, 2025 21.96 22.11 21.66 21.68 465,442 -0.58(-2.60%)
Aug 13, 2025 22.13 22.50 21.92 22.26 529,291 +0.26(+1.18%)
Aug 12, 2025 21.30 22.02 21.30 22.00 471,852 +0.93(+4.41%)
Aug 11, 2025 21.28 21.39 21.01 21.07 476,226 -0.24(-1.12%)
Aug 08, 2025 21.83 21.83 21.29 21.31 315,303 -0.36(-1.66%)
Aug 07, 2025 22.64 22.85 21.52 21.67 372,117 -0.79(-3.51%)
Aug 06, 2025 22.43 22.55 22.16 22.46 539,868 +0.06(+0.27%)
Aug 05, 2025 22.44 22.48 21.97 22.40 562,704 +0.09(+0.40%)
Aug 04, 2025 21.97 22.43 21.86 22.31 452,742 +0.56(+2.57%)
Aug 01, 2025 21.75 22.07 21.32 21.75 708,890 -0.33(-1.49%)
Jul 31, 2025 22.56 22.65 21.99 22.08 590,256 -0.11(-0.49%)
Jul 30, 2025 22.96 23.13 22.00 22.19 689,975 +0.48(+2.21%)
Jul 29, 2025 22.59 22.66 21.31 21.71 1,076,120 -0.68(-3.03%)
Jul 28, 2025 22.18 22.41 22.08 22.39 394,173 +0.22(+0.99%)
Jul 25, 2025 22.27 22.30 22.03 22.17 562,217 +0.09(+0.41%)
Jul 24, 2025 21.88 22.22 21.86 22.08 439,760 +0.01(+0.05%)
Jul 23, 2025 21.72 22.12 21.58 22.07 400,852 +0.48(+2.22%)
Jul 22, 2025 21.35 21.75 21.26 21.59 391,204 +0.21(+0.98%)
Jul 21, 2025 21.46 21.73 21.37 21.38 280,361 -0.05(-0.23%)
Jul 18, 2025 21.55 21.55 21.35 21.43 333,990 +0.06(+0.28%)
Jul 17, 2025 21.22 21.68 21.12 21.37 425,380 +0.15(+0.71%)
Jul 16, 2025 21.17 21.52 21.12 21.22 461,157 +0.08(+0.38%)
Jul 15, 2025 21.52 21.80 21.10 21.14 270,452 -0.30(-1.40%)
Jul 14, 2025 21.29 21.58 21.29 21.44 267,788 +0.13(+0.61%)
Jul 11, 2025 21.51 21.71 21.27 21.31 329,531 -0.35(-1.61%)
Jul 10, 2025 21.45 21.80 21.38 21.66 439,882 +0.27(+1.26%)
Jul 09, 2025 21.12 21.41 21.04 21.39 270,820 +0.30(+1.42%)
Jul 08, 2025 21.31 21.31 21.00 21.09 561,294 -0.13(-0.61%)
Jul 07, 2025 21.39 21.46 21.12 21.22 526,732 -0.13(-0.61%)
Jul 03, 2025 21.08 21.40 21.08 21.35 329,287 +0.31(+1.47%)
Jul 02, 2025 20.62 20.96 20.49 21.04 505,341 +0.34(+1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.