OneSpaWorld Holdings Ltd (OSW) Historical Stock Data
20.03 ↑0.02 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OSW is up 0.06% a day on average. There have been 11 days where OneSpaWorld Holdings Ltd closed green and 19 days where OSW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 19.93 | 20.03 | ↑$0.10 (0.50%) | 19.89 | 20.30 | 536.15K |
| 2025-12-04 | 19.93 | 20.01 | ↑$0.08 (0.40%) | 19.60 | 20.07 | 389.28K |
| 2025-12-03 | 20.20 | 19.97 | ↓$0.23 (-1.14%) | 19.94 | 20.36 | 542.34K |
| 2025-12-02 | 20.23 | 20.12 | ↓$0.11 (-0.54%) | 19.73 | 20.52 | 0.90M |
| 2025-12-01 | 20.25 | 20.04 | ↓$0.21 (-1.04%) | 19.90 | 20.62 | 449.08K |
| 2025-11-28 | 20.45 | 20.42 | ↓$0.03 (-0.15%) | 20.23 | 20.73 | 203.32K |
| 2025-11-26 | 20.70 | 20.39 | ↓$0.31 (-1.50%) | 20.26 | 20.80 | 408.13K |
| 2025-11-25 | 19.95 | 20.77 | ↑$0.82 (4.11%) | 19.82 | 20.86 | 460.21K |
| 2025-11-24 | 20.34 | 19.84 | ↓$0.50 (-2.46%) | 19.66 | 20.54 | 753.74K |
| 2025-11-21 | 19.41 | 20.32 | ↑$0.91 (4.69%) | 19.34 | 20.48 | 497.10K |
| 2025-11-20 | 20.01 | 19.39 | ↓$0.62 (-3.10%) | 19.37 | 20.25 | 509.98K |
| 2025-11-19 | 20.02 | 19.81 | ↓$0.21 (-1.05%) | 19.73 | 20.24 | 455.93K |
| 2025-11-18 | 19.81 | 20.06 | ↑$0.25 (1.26%) | 19.33 | 20.14 | 492K |
| 2025-11-17 | 20.67 | 19.96 | ↓$0.71 (-3.43%) | 19.93 | 20.67 | 375.44K |
| 2025-11-14 | 20.90 | 20.75 | ↓$0.15 (-0.72%) | 20.58 | 21.14 | 438.75K |
| 2025-11-13 | 21.49 | 21.13 | ↓$0.36 (-1.68%) | 20.99 | 21.72 | 413.32K |
| 2025-11-12 | 21.64 | 21.49 | ↓$0.15 (-0.69%) | 21.39 | 21.85 | 586.78K |
| 2025-11-11 | 21.78 | 21.68 | ↓$0.10 (-0.46%) | 21.52 | 21.86 | 373.94K |
| 2025-11-10 | 21.96 | 21.85 | ↓$0.11 (-0.50%) | 21.74 | 22.08 | 394.94K |
| 2025-11-07 | 22.05 | 21.91 | ↓$0.14 (-0.63%) | 21.85 | 22.39 | 420.43K |
| 2025-11-06 | 22.23 | 22.03 | ↓$0.20 (-0.90%) | 21.98 | 22.50 | 401.68K |
| 2025-11-05 | 22.55 | 22.24 | ↓$0.31 (-1.37%) | 21.84 | 22.59 | 755.90K |
| 2025-11-04 | 22.83 | 22.53 | ↓$0.31 (-1.34%) | 22.41 | 23.10 | 0.93M |
| 2025-11-03 | 23.42 | 23.07 | ↓$0.35 (-1.49%) | 22.98 | 23.42 | 791.78K |
| 2025-10-31 | 23.27 | 23.27 | ↑$0.00 (0.00%) | 23.04 | 23.43 | 891.62K |
| 2025-10-30 | 21.94 | 23.32 | ↑$1.38 (6.29%) | 21.52 | 23.49 | 1.11M |
| 2025-10-29 | 20.48 | 21.94 | ↑$1.46 (7.13%) | 20.48 | 22.12 | 745K |
| 2025-10-28 | 21.12 | 21.29 | ↑$0.17 (0.81%) | 20.88 | 21.42 | 1.02M |
| 2025-10-27 | 21.32 | 21.32 | ↑$0.00 (0.00%) | 21.19 | 21.56 | 541K |
| 2025-10-24 | 21.09 | 21.23 | ↑$0.14 (0.66%) | 20.92 | 21.34 | 439.98K |
Create an account or log in to view more rows.
$OSW Bears always win...
Bulls have to be forever bagholders....
$OSW lets go!!
$OSW Yolo
$OSW Buy it up so it crashes harder in the next two trading days
$OSW I love you!
$OSW just hold no panic
$OSW LETS GOOOOOOOO!!!!!!!
$OSW what V recovery or fake pump
$OSW wow! I sold too early
$OSW go time