OneSpaWorld Holdings LimitedOSWNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $19.72 | $20.40 | $19.55 | $20.18 | 495,171 |
| 1/30/2026 | $19.40 | $19.70 | $19.20 | $19.65 | 723,506 |
| 1/29/2026 | $19.40 | $19.64 | $19.18 | $19.52 | 690,600 |
| 1/28/2026 | $19.67 | $19.68 | $19.06 | $19.37 | 634,300 |
| 1/27/2026 | $19.73 | $19.86 | $19.55 | $19.55 | 536,105 |
| 1/26/2026 | $20.17 | $20.19 | $19.37 | $19.73 | 655,700 |
| 1/23/2026 | $20.18 | $20.40 | $19.86 | $20.00 | 1.73M |
| 1/22/2026 | $20.31 | $20.71 | $20.19 | $20.27 | 340,803 |
| 1/21/2026 | $19.81 | $20.27 | $19.65 | $20.13 | 815,418 |
| 1/20/2026 | $19.40 | $19.83 | $19.32 | $19.54 | 541,319 |
| 1/16/2026 | $20.21 | $20.56 | $19.43 | $19.72 | 762,623 |
| 1/15/2026 | $20.71 | $21.00 | $20.05 | $20.18 | 786,138 |
| 1/14/2026 | $20.90 | $21.11 | $20.37 | $20.86 | 487,700 |
| 1/13/2026 | $21.16 | $21.20 | $20.66 | $21.01 | 568,031 |
| 1/12/2026 | $22.01 | $22.11 | $20.57 | $21.28 | 806,121 |
| 1/9/2026 | $22.07 | $22.36 | $21.57 | $22.25 | 493,400 |
| 1/8/2026 | $21.73 | $22.26 | $21.73 | $22.07 | 336,328 |
| 1/7/2026 | $21.60 | $21.86 | $21.33 | $21.83 | 335,300 |
| 1/6/2026 | $21.46 | $21.79 | $21.35 | $21.66 | 503,728 |
| 1/5/2026 | $20.57 | $21.93 | $20.57 | $21.67 | 576,000 |
| 1/2/2026 | $20.73 | $20.83 | $20.28 | $20.64 | 436,541 |
| 12/31/2025 | $21.32 | $21.36 | $20.64 | $20.74 | 482,100 |
| 12/30/2025 | $21.29 | $21.51 | $21.21 | $21.35 | 398,743 |
| 12/29/2025 | $21.39 | $21.39 | $21.10 | $21.31 | 259,100 |
| 12/26/2025 | $21.51 | $21.62 | $21.29 | $21.37 | 239,100 |
| 12/24/2025 | $21.50 | $21.58 | $21.15 | $21.43 | 136,800 |
| 12/23/2025 | $21.69 | $21.96 | $21.44 | $21.59 | 346,916 |
| 12/22/2025 | $21.48 | $22.04 | $21.48 | $21.80 | 641,634 |
| 12/19/2025 | $21.20 | $21.78 | $21.20 | $21.49 | 1.35M |
| 12/18/2025 | $21.30 | $21.45 | $21.13 | $21.43 | 383,900 |
| 12/17/2025 | $21.17 | $21.60 | $21.04 | $21.18 | 399,202 |
| 12/16/2025 | $21.14 | $21.47 | $21.04 | $21.21 | 486,100 |
| 12/15/2025 | $20.69 | $21.33 | $20.57 | $21.14 | 553,200 |
| 12/12/2025 | $20.32 | $20.53 | $20.14 | $20.45 | 546,947 |
| 12/11/2025 | $20.11 | $20.49 | $20.06 | $20.19 | 565,129 |
| 12/10/2025 | $19.50 | $20.48 | $19.43 | $20.14 | 835,400 |
| 12/9/2025 | $19.91 | $20.40 | $19.35 | $19.47 | 637,211 |
| 12/8/2025 | $20.02 | $20.12 | $19.56 | $19.95 | 765,600 |
| 12/5/2025 | $19.93 | $20.30 | $19.89 | $20.03 | 536,147 |
| 12/4/2025 | $19.93 | $20.07 | $19.60 | $20.01 | 389,300 |
| 12/3/2025 | $20.20 | $20.36 | $19.94 | $19.97 | 542,343 |
| 12/2/2025 | $20.23 | $20.52 | $19.73 | $20.12 | 900,336 |
| 12/1/2025 | $20.25 | $20.62 | $19.90 | $20.04 | 449,100 |
| 11/28/2025 | $20.45 | $20.73 | $20.23 | $20.42 | 203,321 |
| 11/26/2025 | $20.70 | $20.80 | $20.26 | $20.39 | 408,134 |
| 11/25/2025 | $19.95 | $20.86 | $19.82 | $20.77 | 460,205 |
| 11/24/2025 | $20.34 | $20.54 | $19.66 | $19.84 | 753,735 |
| 11/21/2025 | $19.41 | $20.48 | $19.34 | $20.32 | 497,103 |
| 11/20/2025 | $20.01 | $20.25 | $19.37 | $19.39 | 510,000 |
| 11/19/2025 | $20.02 | $20.24 | $19.73 | $19.81 | 455,932 |
| 11/18/2025 | $19.81 | $20.14 | $19.33 | $20.06 | 492,000 |
| 11/17/2025 | $20.67 | $20.67 | $19.93 | $19.96 | 375,440 |
| 11/14/2025 | $20.90 | $21.14 | $20.58 | $20.75 | 438,746 |
| 11/13/2025 | $21.49 | $21.72 | $20.99 | $21.13 | 413,317 |
| 11/12/2025 | $21.64 | $21.85 | $21.39 | $21.49 | 586,800 |
| 11/11/2025 | $21.78 | $21.86 | $21.52 | $21.68 | 373,940 |
| 11/10/2025 | $21.96 | $22.08 | $21.74 | $21.85 | 394,938 |
| 11/7/2025 | $22.05 | $22.39 | $21.85 | $21.91 | 420,430 |
| 11/6/2025 | $22.23 | $22.50 | $21.98 | $22.03 | 401,700 |
| 11/5/2025 | $22.55 | $22.59 | $21.84 | $22.24 | 755,900 |
| 11/4/2025 | $22.83 | $23.10 | $22.41 | $22.53 | 934,831 |