OneSpaWorld Holdings Limited - Common Shares (OSW)

22.95
+0.70 (3.15%)
NASDAQ · Last Trade: Apr 1st, 3:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202622.4823.0021.8922.95761,95822.95
3/30/202622.5722.6722.2222.25822,35722.25
3/27/202622.7022.8722.1622.38650,53422.38
3/26/202623.1023.4622.7222.97585,52222.97
3/25/202623.2923.4222.8823.20607,17423.20
3/24/202622.0123.5622.0122.961,200,68322.96
3/23/202622.3522.3521.4821.67637,53021.67
3/20/202621.6621.9820.9320.983,148,51720.98
3/19/202621.3622.0221.3121.92824,24521.92
3/18/202621.4621.8321.4121.481,089,01721.48
3/17/202620.9721.5920.9021.50725,87921.50
3/16/202620.5721.0020.0920.791,000,67420.79
3/13/202620.7421.2620.2320.39690,10020.39
3/12/202620.4420.7520.0520.52771,68620.52
3/11/202621.0321.2120.6020.87841,71520.87
3/10/202620.2321.3220.2321.03961,11121.03
3/09/202620.3320.5019.4220.391,024,66120.39
3/06/202620.5420.6820.0820.42633,44320.42
3/05/202620.6721.0020.4820.98567,11520.98
3/04/202621.1021.1420.5920.83772,02420.83
3/03/202620.5621.1720.0620.941,126,08020.94
3/02/202620.6921.2020.5921.041,143,76721.04
2/27/202622.3422.6621.3221.531,918,80121.53
2/26/202621.9622.5721.4322.271,128,50622.27
2/25/202622.0222.0821.4021.82946,99621.82
2/24/202621.7022.0221.6421.87765,25821.87
2/23/202622.4122.6321.5021.66810,95221.66
2/20/202622.3922.6821.8422.48877,56822.48
2/19/202622.2722.5121.9822.421,311,00222.42
2/18/202621.4322.9820.9022.262,368,92322.26
2/17/202622.9123.5422.4823.381,921,72823.38
2/13/202622.4123.1121.9322.701,264,37522.70
2/12/202622.6222.9022.0922.561,138,71422.56
2/11/202622.4222.7622.0922.531,294,58422.53
2/10/202622.1322.5621.9622.421,403,03222.42
2/09/202621.2022.9821.1822.1518,336,86222.15
2/06/202620.6921.3920.4221.281,798,72921.28
2/05/202621.3622.3820.3520.653,227,65520.65
2/04/202619.9620.2119.6420.07522,34720.07
2/03/202620.0020.2719.2319.84764,41319.84
2/02/202619.7220.4019.5520.18495,37220.18
1/30/202619.4019.7019.2019.65723,50619.65
1/29/202619.4019.6419.1819.52690,55119.52
1/28/202619.6719.6819.0619.37634,25119.37
1/27/202619.7319.8619.5519.55536,10519.55
1/26/202620.1720.1919.3719.73655,69819.73
1/23/202620.1820.4019.8620.001,731,25820.00
1/22/202620.3120.7120.1920.27340,65320.27
1/21/202619.8120.2719.6420.13815,41820.13
1/20/202619.4019.8319.3219.54541,31919.54
1/16/202620.2120.5619.4319.72762,62319.72
1/15/202620.7121.0020.0520.18786,13820.18
1/14/202620.9021.1120.3720.86487,68920.86
1/13/202621.1621.2020.6621.01568,03121.01
1/12/202622.0122.1120.5721.28806,12121.28
1/09/202622.0722.3621.5722.25493,37522.25
1/08/202621.7322.2521.7322.07349,72822.07
1/07/202621.6021.8621.3321.83335,25621.83
1/06/202621.4621.7921.3521.66503,72821.66
1/05/202620.5721.9320.5721.67575,97121.67
1/02/202620.7320.8320.2820.64436,54120.64