OneSpaWorld Holdings Limited - Common Shares (OSW)

22.27
+0.37 (1.69%)
NASDAQ· Last Trade: Sep 3rd, 6:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/03/202622.0022.3221.2122.271,501,48222.27
9/02/202622.5322.6821.6121.901,575,58421.90
9/01/202624.5924.7122.1022.241,597,27922.24
8/31/202625.2425.2624.6924.831,539,28724.83
8/28/202626.3426.5625.2425.26561,71925.26
8/27/202626.3526.6826.1326.17680,06426.17
8/26/202626.3526.7626.1126.471,547,45626.47
8/25/202626.6126.7225.7826.26586,88426.26
8/24/202626.7627.0826.0926.51666,27726.51
8/21/202626.3526.7226.1026.68625,65026.68
8/20/202626.0126.3425.9326.08651,32926.08
8/19/202626.1726.6526.0026.39610,95726.39
8/18/202626.5926.7825.9826.181,034,80326.13
8/17/202626.8527.2226.5026.73995,75126.67
8/14/202626.8827.2226.6426.92463,02926.87
8/13/202626.9927.0426.5026.92532,45126.87
8/12/202626.1426.6526.0126.60507,88526.55
8/11/202625.8226.2125.8225.99846,46425.94
8/10/202626.0226.3225.5425.80589,61325.75
8/07/202626.4626.9326.1426.21850,50726.16
8/06/202626.4826.7926.2926.541,535,00226.48
8/05/202626.5726.7826.4326.611,174,24426.56
8/04/202626.5826.7726.3426.601,742,69926.55
8/03/202625.9126.4325.9126.361,293,96426.31
7/31/202625.8425.9825.2525.761,474,57125.71
7/30/202626.2026.6525.9126.001,366,27125.95
7/29/202626.7827.3625.6325.97994,41425.92
7/28/202627.4528.0927.2327.73752,38227.68
7/27/202626.6827.3226.4727.21623,06427.16
7/24/202625.0626.6225.0626.29590,95526.24
7/23/202625.5125.8925.3625.79734,30725.74
7/22/202626.4426.5825.7725.96636,71225.91
7/21/202626.0526.4825.7626.44523,42026.39
7/20/202626.4526.6925.8026.05822,01626.00
7/17/202626.2826.8526.1926.41678,26926.36
7/16/202626.3627.0626.3626.63700,68426.58
7/15/202626.3926.6526.0426.45897,96526.40
7/14/202626.2026.5826.1126.51867,25726.46
7/13/202626.0926.5126.0226.10715,84026.05
7/10/202626.5626.8925.9526.31789,22526.26
7/09/202626.3726.9626.3726.53684,90326.48
7/08/202627.1427.5526.3326.33891,86826.28
7/07/202627.6827.7727.0927.311,187,83627.26
7/06/202628.6828.8627.5927.68672,63127.63
7/02/202628.3128.7227.9428.68717,72528.63
7/01/202628.2428.9027.9528.13910,32628.08
6/30/202627.8628.5627.4528.24750,34328.19
6/29/202628.1128.6327.8227.87987,87327.82
6/26/202627.4828.9026.9628.202,170,89928.15
6/25/202627.6129.2526.9927.262,333,87127.21
6/24/202628.2228.8727.4527.621,384,50327.57
6/23/202626.8728.1826.4928.10752,11828.05
6/22/202627.6228.2427.0527.101,015,17027.05
6/18/202626.9328.1526.9127.532,358,67727.48
6/17/202626.1726.8426.1626.76835,79926.71
6/16/202626.2726.3825.8926.36815,94526.31
6/15/202626.1126.6625.9426.18724,87426.13
6/12/202625.0125.9924.8325.79747,41425.74
6/11/202624.0924.8723.6224.81726,20824.76
6/10/202623.9824.5023.7723.81572,41723.76
6/09/202624.3924.8223.7923.96804,35423.91
6/08/202624.0024.3923.9824.28463,38724.23
6/05/202623.9824.2123.9224.07378,48424.02
6/04/202624.0024.2923.5824.00562,86523.95