Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

OneSpaWorld Holdings (OSW) Historical Prices

OSW historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202630.2230.7629.9530.2230.22+0.40%1,735,0291.97
Oct 29, 202628.6030.1528.1930.1030.10+7.23%1,960,4862.25
Oct 28, 202626.6328.1426.3928.0728.07+12.51%1,635,7161.88
Oct 27, 202624.1025.3823.9124.9524.95+4.00%1,340,1941.54
Oct 26, 202624.0324.5723.8623.9923.99+0.54%570,5570.65
Oct 23, 202624.0324.1423.6623.8623.86-1.77%347,8700.39
Oct 22, 202623.7424.4023.6224.2924.29+1.50%431,0570.49
Oct 21, 202624.0024.1123.6823.9323.93-0.17%473,4860.53
Oct 20, 202623.8124.4223.7623.9723.97+1.18%617,1510.69
Oct 19, 202623.9223.9223.5423.6923.69-0.67%493,2960.55
Oct 16, 202623.9124.3323.8123.8523.85-0.25%492,4390.55
Oct 15, 202624.2624.7623.7923.9123.91-0.87%746,9980.84
Oct 14, 202623.7524.2123.5524.1224.12-0.04%1,042,4431.17
Oct 13, 202623.9824.1723.7424.1324.13+1.05%384,4870.43
Oct 12, 202623.5824.0723.5823.8823.88+0.59%467,0660.52
Oct 09, 202623.5823.9023.5023.7423.74+1.02%366,5710.40
Oct 08, 202623.1823.6523.0923.5023.50+0.86%430,0880.47
Oct 07, 202622.9523.3822.7823.3023.30+0.09%861,1750.95
Oct 06, 202622.9623.3122.9223.2823.28+1.57%590,0060.65
Oct 05, 202623.5123.6022.8622.9222.92-2.96%1,147,7941.26
Oct 02, 202623.1723.7622.9323.6223.62+3.92%736,0630.80
Oct 01, 202622.4622.8822.1822.7322.73+1.07%894,5180.98
Sep 30, 202623.1723.2322.4622.4922.49-2.85%858,7870.96
Sep 29, 202623.0423.5023.0123.1523.15+1.62%784,2770.87
Sep 28, 202622.7522.9322.4822.7822.78-0.61%776,5000.86
Sep 25, 202622.6323.1722.6322.9222.92+1.73%908,6241.01
Sep 24, 202622.2622.6622.0522.5322.53+1.21%938,3141.04
Sep 23, 202622.3822.4722.0122.2622.26-1.42%571,9650.62
Sep 22, 202622.9823.2522.4122.5822.58+0.18%1,031,3861.09
Sep 21, 202622.1622.6421.8722.5422.54+3.06%830,8240.87
Sep 18, 202621.7321.9021.4021.8721.87+0.18%1,897,8662.03
Sep 17, 202622.0422.1521.5421.8321.83+0.65%722,0000.77
Sep 16, 202621.7122.1121.5121.6921.69-0.05%519,2440.56
Sep 15, 202622.0622.2721.5921.7021.70-1.63%1,201,0681.27
Sep 14, 202621.7222.2521.5622.0622.06+1.47%757,8650.80
Sep 11, 202622.2822.4721.7021.7421.74-0.82%914,5890.96
Sep 10, 202622.2322.5721.6921.9221.92-2.10%1,442,2651.54
Sep 09, 202621.8622.4821.7922.3922.39+1.22%1,194,5821.28
Sep 08, 202622.2922.8622.0222.1222.12-1.25%938,9301.01
Sep 07, 202622.2722.6222.1922.4022.40+0.00%00.00
Sep 04, 202622.2722.6222.1922.4022.40+0.58%867,7870.93
Sep 03, 202622.0022.3221.2122.2722.27+1.69%1,501,4811.63
Sep 02, 202622.5322.6821.6121.9021.90-1.53%1,575,5861.75
Sep 01, 202624.5924.7122.1022.2422.24-10.43%1,597,2331.81
Aug 31, 202625.2425.2624.6924.8324.83-1.70%1,539,2851.78
Aug 28, 202626.3426.5625.2425.2625.26-3.48%561,7170.65
Aug 27, 202626.3526.6926.1326.1726.17-1.13%680,0640.79
Aug 26, 202626.3526.7626.1126.4726.47+0.80%1,547,4551.82
Aug 25, 202626.6126.7225.7826.2626.26-0.94%586,8830.69
Aug 24, 202626.7627.0826.0926.5126.51-0.64%666,2770.79