Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

OneSpaWorld Holdings Limited (OSW)

Compare
17.06
+0.16
+(0.95%)
As of 9:53:06 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202516.9217.0616.8817.0617.0641,691
Apr 16, 202516.8517.0216.5216.9016.90572,300
Apr 15, 202517.2517.4316.9016.9816.98582,000
Apr 14, 202517.6017.9716.8117.2117.21855,400
Apr 11, 202516.4817.2816.2517.1417.141,419,200
Apr 10, 202516.7317.1616.3016.6316.631,785,000
Apr 9, 202514.9717.7914.4317.6417.642,296,400
Apr 8, 202515.7315.8914.6815.0015.001,951,700
Apr 7, 202514.4415.9114.2115.2415.241,588,100
Apr 4, 202514.7615.8114.7415.1915.191,858,800
Apr 3, 202516.0816.2715.4915.7715.771,109,100
Apr 2, 202516.4017.1416.2017.1017.10819,000
Apr 1, 202516.7116.9816.5116.6816.681,226,400
Mar 31, 202516.1416.8115.9516.7916.791,477,000
Mar 28, 202517.5017.6616.1916.4716.471,590,000
Mar 27, 202518.1618.3917.5517.5917.591,095,200
Mar 26, 202518.2218.2817.9118.1018.10984,600
Mar 25, 202518.2918.6117.7618.1418.14969,900
Mar 24, 202517.8518.3217.4818.3018.301,033,900
Mar 21, 202517.2717.7717.0117.5017.505,459,200
Mar 20, 202517.2717.6117.2717.5517.551,179,600
Mar 19, 202516.8017.7016.6117.5317.531,257,600
Mar 18, 202516.9117.2516.0716.7516.751,907,000
Mar 17, 202517.1217.4816.8817.3917.391,541,900
Mar 14, 202516.6517.1416.6416.9616.961,219,000
Mar 13, 202516.7016.8215.9516.4016.401,791,200
Mar 12, 202517.7617.8216.5616.5916.591,365,100
Mar 11, 202517.3317.8617.1017.3417.341,017,500
Mar 10, 202517.7717.7916.6417.3017.301,407,500
Mar 7, 202518.3918.6117.6818.0918.091,035,300
Mar 6, 202518.5819.0318.3918.4118.411,546,800
Mar 5, 202518.7320.7718.5818.9518.951,171,100
Mar 4, 202518.4319.0218.1718.6818.681,225,100
Mar 3, 202519.0319.2218.5818.6418.641,127,200
Feb 28, 202518.6719.0818.5019.0819.081,130,200
Feb 27, 202518.9719.0818.5718.5818.58885,600
Feb 26, 202519.0419.5018.9219.0519.051,158,600
Feb 25, 202518.9419.1418.5818.9918.99968,900
Feb 24, 202519.2119.4718.7918.8318.831,121,800
Feb 21, 202521.2821.2819.0719.0819.081,479,000
Feb 20, 202522.9122.9120.2821.1521.152,286,100
Feb 19, 202520.4222.9819.7622.9822.982,527,100
Feb 18, 202522.5223.0122.4722.8422.841,244,900
Feb 14, 202522.3022.6122.0222.5022.50922,300
Feb 13, 202522.2322.5022.0122.4722.47587,400
Feb 12, 202521.4922.0821.4822.0522.05564,300
Feb 11, 202521.6021.7821.4821.7621.76467,800
Feb 10, 202521.7921.9821.4421.8321.83539,400
Feb 7, 202521.8321.9921.4221.7021.70434,000
Feb 6, 202521.6321.8721.5321.8421.84384,100
Feb 5, 202521.4521.7021.2521.6321.63494,800
Feb 4, 202521.2921.5821.1921.3621.36553,700
Feb 3, 202520.8821.3620.7821.2121.21453,900
Jan 31, 202521.3821.5821.0721.3621.36730,600
Jan 30, 202522.2322.2921.5021.6021.60812,500
Jan 29, 202521.5522.1021.5022.0422.04951,600
Jan 28, 202520.9121.8520.8921.6421.64930,200
Jan 27, 202519.9320.8719.8720.8420.84651,600
Jan 24, 202519.9020.1519.8120.0420.04488,800
Jan 23, 202519.8720.0519.7120.0320.03492,800
Jan 22, 202520.1820.1819.9219.9619.96378,000
Jan 21, 202519.7820.4319.6320.2120.21649,000
Jan 17, 202519.5619.7919.4619.5919.59483,000
Jan 16, 202519.2719.5519.0119.4919.49417,300
Jan 15, 202519.2919.3318.8819.1919.19517,600
Jan 14, 202518.9619.1418.5418.8218.82357,200
Jan 13, 202518.5018.9018.4818.8118.81383,000
Jan 10, 202518.8218.9318.5718.7618.76392,500
Jan 8, 202518.9819.1918.8719.1419.14500,100
Jan 7, 202519.1619.2518.5818.9918.99406,400
Jan 6, 202519.3119.6619.1119.1219.12320,200
Jan 3, 202519.3919.5319.1519.3219.32323,200
Jan 2, 202519.9820.0919.2719.3719.37511,600
Dec 31, 202419.9320.2019.8519.9019.90736,200
Dec 30, 202419.8320.1319.6919.9019.90532,400
Dec 27, 202419.9220.0319.6119.9719.97496,300
Dec 26, 202419.9420.1719.7220.1420.14247,200
Dec 24, 202419.9019.9719.7619.9619.96163,000
Dec 23, 202420.0520.0519.5319.7919.79343,700
Dec 20, 202419.4620.2019.4620.1820.181,126,300
Dec 19, 202419.7119.9519.4719.7519.75493,300
Dec 18, 202420.3720.5619.3719.5719.57652,700
Dec 17, 202420.2620.4119.8620.3620.36543,200
Dec 16, 202420.2220.5720.1720.2620.26970,900
Dec 13, 202420.1820.2419.9620.2120.21353,500
Dec 12, 202420.1720.4819.9920.2620.26897,000
Dec 11, 202419.2020.2819.2020.2220.22399,300
Dec 10, 202419.2019.5619.0519.2819.28498,400
Dec 9, 202419.8019.8319.2219.2919.29712,700
Dec 6, 202420.0520.1419.7819.8719.87290,200
Dec 5, 202420.0220.2619.9020.0220.02457,700
Dec 4, 202419.7020.1719.6020.1020.10436,700
Dec 3, 202419.6219.9319.5319.7219.72532,900
Dec 2, 202419.0719.5418.9319.5019.50399,400
Nov 29, 202419.1519.1518.8918.9918.99297,400
Nov 27, 202419.4219.4818.9719.0019.00295,100
Nov 26, 202419.3619.5519.2319.3019.30367,300
Nov 25, 202419.4919.6919.3619.3719.37566,100
Nov 22, 202419.1819.4118.9819.3919.39425,500
Nov 21, 202418.9319.1018.7319.1019.10360,400
Nov 20, 202418.6818.8318.5118.8218.82353,800
Nov 19, 202418.5218.7918.2718.7818.78443,600
Nov 18, 202418.6718.8218.5618.6918.69380,100
Nov 15, 202418.9318.9318.5718.6618.66596,000
Nov 14, 202419.2919.3718.7418.7918.79621,000
Nov 13, 202419.5019.6119.2719.3119.311,115,200
Nov 12, 202419.3219.4119.1719.3119.31599,500
Nov 11, 202419.1919.3118.9919.3119.31993,000
Nov 8, 202418.9219.1918.8819.0119.01548,800
Nov 7, 202419.0719.2018.8919.0119.01639,400
Nov 6, 202419.1019.1418.3819.0619.061,095,200
Nov 5, 202417.4918.1217.4318.0818.08739,900
Nov 4, 202417.5017.8117.4317.5117.51456,900
Nov 1, 202417.5917.6417.2917.5817.58617,100
Oct 31, 202418.0818.0817.5017.5117.51630,100
Oct 30, 202418.5618.7317.5417.9217.92953,700
Oct 29, 202417.2317.6717.2217.4517.45402,000
Oct 28, 202417.5817.5817.2217.4117.41420,300
Oct 25, 202417.3017.6117.1117.4117.41288,200
Oct 24, 202417.0517.3816.9017.2717.27689,300
Oct 23, 202416.8017.0216.7417.0017.00328,200
Oct 22, 202416.8817.0216.6816.9516.95192,800
Oct 21, 202417.5317.5316.8116.8916.89228,200
Oct 18, 202417.8917.8917.5217.5417.54367,800
Oct 17, 202417.4617.8617.3017.8217.82747,400
Oct 16, 202417.0717.5017.0117.4717.47519,900
Oct 15, 202416.8317.0716.7616.9116.91269,900
Oct 14, 202416.7716.9416.6516.9016.90169,300
Oct 11, 202416.9917.0616.7716.7916.79211,400
Oct 10, 202416.8517.0116.7517.0017.00331,500
Oct 9, 202417.1217.2317.0017.0017.00254,700
Oct 8, 202416.6317.4216.5517.1117.11802,700
Oct 7, 202416.6116.7516.5216.5716.57446,300
Oct 4, 202416.4316.7616.2016.7016.70306,300
Oct 3, 202416.2516.4016.1216.1516.15224,100
Oct 2, 202416.1416.4216.1416.4016.40230,200
Oct 1, 202416.5016.5816.1916.2816.28460,900
Sep 30, 202416.5616.5816.3916.5116.51243,500
Sep 27, 202416.8516.9316.5316.5616.56392,200
Sep 26, 202416.7517.0416.6516.8216.82707,200
Sep 25, 202416.6916.6916.4716.5016.50360,900
Sep 24, 202416.6416.7516.5416.6016.60726,400
Sep 23, 202416.6816.7716.4916.6816.68264,500
Sep 20, 202416.7416.8516.4116.6216.621,416,900
Sep 19, 202416.7316.7716.4116.7516.75344,800
Sep 18, 202416.1916.6616.1916.3616.36315,100
Sep 17, 202416.0516.3116.0016.2316.23363,800
Sep 16, 202415.9816.1115.8515.9215.92218,200
Sep 13, 202415.7716.0015.6215.9015.90275,000
Sep 12, 202415.3915.6415.3215.5915.59394,300
Sep 11, 202415.2015.3415.0115.2815.28423,800
Sep 10, 202415.3715.4715.2415.2915.29347,000
Sep 9, 202415.2715.6215.2715.3715.37322,200
Sep 6, 202415.5115.6515.2315.2615.26227,900
Sep 5, 202415.5915.6615.3915.5515.55218,000
Sep 4, 202415.3615.6615.0815.5515.55332,800
Sep 3, 202415.7715.8315.2715.3515.35384,300
Aug 30, 202415.7515.9515.6615.8715.87488,400
Aug 29, 202415.6415.7615.5415.6715.67295,000
Aug 28, 202415.6615.7115.4715.4815.48375,600
Aug 27, 202415.5015.8415.3515.7115.71356,300
Aug 26, 202415.4515.5015.3515.4715.47342,300
Aug 23, 202415.2615.6015.1915.3915.39430,900
Aug 22, 202415.2515.3315.1515.1815.18419,300
Aug 21, 2024 0.04 Dividend
Aug 21, 202415.3015.4115.1315.2515.25395,300
Aug 20, 202415.3015.4315.1715.1815.14465,000
Aug 19, 202415.2715.3415.1415.3015.26596,100
Aug 16, 202415.1915.3815.1715.2415.20362,000
Aug 15, 202415.3715.3714.9815.2115.17798,700
Aug 14, 202415.1015.1914.9115.0214.98405,800
Aug 13, 202415.0915.1314.7915.1215.08667,200
Aug 12, 202415.3615.3715.0415.0815.04416,500
Aug 9, 202415.3615.5515.3115.3615.32317,700
Aug 8, 202415.1015.3615.0215.3615.32321,100
Aug 7, 202415.2815.4114.9915.0014.96545,500
Aug 6, 202415.1315.7215.0115.1515.11447,900
Aug 5, 202414.5715.2114.5015.1115.07865,100
Aug 2, 202415.2615.6615.0515.5015.46764,300
Aug 1, 202416.2716.4515.7915.9115.87900,700
Jul 31, 202417.1917.3015.9516.0916.051,003,200
Jul 30, 202416.5816.9316.5816.7816.74767,900
Jul 29, 202416.5816.8816.4716.5816.54430,700
Jul 26, 202416.7616.7716.4616.6216.58390,500
Jul 25, 202416.8316.8516.5016.5216.48709,300
Jul 24, 202417.0717.1716.3116.7516.71588,600
Jul 23, 202416.5417.1216.5117.1117.06607,000
Jul 22, 202416.5016.7016.3716.6416.60441,600
Jul 19, 202416.3016.5616.2116.4116.37461,600
Jul 18, 202416.5216.6716.1516.2516.211,173,900
Jul 17, 202416.9817.0716.5816.6616.62849,700
Jul 16, 202416.2517.2516.2217.0717.03981,500
Jul 15, 202416.0716.2515.9016.2216.18705,500
Jul 12, 202416.0816.1515.8915.9415.90905,400
Jul 11, 202415.5815.9115.3515.9015.86555,700
Jul 10, 202415.4815.5115.1215.2915.25335,800
Jul 9, 202415.5315.6915.3315.3915.35328,600
Jul 8, 202415.4115.7015.2815.5715.53460,300
Jul 5, 202415.3315.3415.1815.3015.26288,800
Jul 3, 202415.6115.6115.3215.3415.30159,600
Jul 2, 202415.2015.5815.1815.5215.48473,500
Jul 1, 202415.3815.4414.8715.1315.09543,500
Jun 28, 202415.2815.4915.0415.3715.334,006,800
Jun 27, 202415.2815.3715.1015.2015.16471,800
Jun 26, 202415.0515.2314.9215.1815.14323,800
Jun 25, 202414.8315.1914.7515.1715.13356,300
Jun 24, 202414.6614.9014.6014.8314.79346,500
Jun 21, 202414.6014.7314.5514.6314.59873,900
Jun 20, 202414.9114.9314.5514.6414.60462,500
Jun 18, 202414.9815.1414.7514.9214.88513,600
Jun 17, 202415.0715.1414.7315.0415.00584,700
Jun 14, 202415.1715.2414.9915.0515.01502,700
Jun 13, 202415.5515.6015.1115.3615.32667,900
Jun 12, 202415.1315.7114.9515.5815.542,424,700
Jun 11, 202415.1115.1314.6914.8414.801,093,200
Jun 10, 202415.0815.2314.9415.1515.11332,800
Jun 7, 202415.4215.5815.1915.1915.15326,800
Jun 6, 202415.8115.9515.5715.6015.56278,400
Jun 5, 202415.9816.2115.8615.9515.91616,300
Jun 4, 202416.1916.2915.7615.8915.85543,900
Jun 3, 202415.6616.2815.6616.2516.211,082,900
May 31, 202415.3415.5715.1015.5515.51692,800
May 30, 202415.0515.3514.9315.2615.22401,100
May 29, 202414.9515.0914.8614.9514.91361,500
May 28, 202415.2015.4114.9715.1215.08494,800
May 24, 202415.2315.3714.9815.1615.12240,700
May 23, 202415.5815.5814.9815.1515.11424,100
May 22, 202415.2115.4914.6715.3515.31477,100
May 21, 202414.9515.3214.9315.2315.19584,300
May 20, 202414.9515.2514.9515.0014.96526,200
May 17, 202414.7114.9714.7114.9314.89219,900
May 16, 202414.9515.1814.8414.8914.85438,300
May 15, 202414.9314.9414.7814.9414.90329,300
May 14, 202414.7514.8014.6314.7814.74478,500
May 13, 202414.8514.8514.6914.7614.72351,600
May 10, 202415.0015.0014.7014.8314.79470,300
May 9, 202414.6615.0014.5215.0014.96545,200
May 8, 202414.6914.9214.6314.7514.71435,700
May 7, 202414.7314.9914.7214.8214.78487,700
May 6, 202414.9415.0114.6914.7214.68378,500
May 3, 202415.0015.0014.6614.8414.80352,200
May 2, 202414.5414.9614.4114.8614.821,060,300
May 1, 202413.6414.6113.2914.3014.261,719,400
Apr 30, 202412.6712.7912.5312.7212.69655,000
Apr 29, 202412.8212.8612.4812.7112.68460,400
Apr 26, 202412.5312.8412.1112.7812.75354,700
Apr 25, 202412.4512.5412.3012.5312.50315,200
Apr 24, 202412.3812.6012.3512.5212.49206,900
Apr 23, 202412.3212.5912.3212.4312.40233,300
Apr 22, 202412.3512.4612.2612.3512.32196,600
Apr 19, 202412.2912.3512.2112.3012.27356,200
Apr 18, 202412.1412.3512.0712.2812.25371,300
Apr 17, 202412.4012.4411.9812.1512.12440,200

Related Tickers

XPOF Xponential Fitness, Inc.
7.66
+1.73%
 
PLNT Planet Fitness, Inc.
94.01
-0.49%
 
BFIT.AS Basic-Fit N.V.
19.01
+2.15%
 
MSGE Madison Square Garden Entertainment Corp.
30.35
+0.91%
 
LUCK Lucky Strike Entertainment Corporation
8.64
+3.47%
 
AOUT American Outdoor Brands, Inc.
10.45
+2.30%
 
LTH Life Time Group Holdings, Inc.
31.50
+0.85%
 
MMA Mixed Martial Arts Group Limited
0.9359
-5.46%
 
MAT Mattel, Inc.
14.61
-0.20%
 
MODG Topgolf Callaway Brands Corp.
6.15
0.00%