OSW - ONESPAWORLD HOLDINGS Ltd
23.67
-1.210 -5.112%
Share volume: 718,468
Last Updated: 04-21-2026
Entertainment/Services – Misc. Entertainment:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$24.88
-1.21
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $24.84 | $24.84 | $24.96 | $24.96 | $23.56 | $23.56 | $23.67 | $23.67 | 718,468 | $718,468.00 |
| 04-20-2026 | $24.66 | $24.66 | $24.98 | $24.98 | $24.57 | $24.57 | $24.88 | $24.88 | 598,567 | $598,567.00 |
| 04-17-2026 | $24.56 | $24.56 | $24.95 | $24.95 | $24.50 | $24.50 | $24.70 | $24.70 | 1,209,818 | $1,209,818.00 |
| 04-16-2026 | $24.42 | $24.42 | $24.58 | $24.58 | $23.68 | $23.68 | $24.08 | $24.08 | 734,496 | $734,496.00 |
| 04-15-2026 | $24.65 | $24.65 | $24.89 | $24.89 | $24.35 | $24.35 | $24.42 | $24.42 | 445,246 | $445,246.00 |
| 04-14-2026 | $24.94 | $24.94 | $25.25 | $25.25 | $24.73 | $24.73 | $24.75 | $24.75 | 1,128,412 | $1,128,412.00 |
| 04-13-2026 | $24.20 | $24.20 | $24.97 | $24.97 | $24.13 | $24.13 | $24.94 | $24.94 | 684,050 | $684,050.00 |
| 04-10-2026 | $24.83 | $24.83 | $24.91 | $24.91 | $24.33 | $24.33 | $24.37 | $24.37 | 553,270 | $553,270.00 |
| 04-09-2026 | $24.22 | $24.22 | $24.72 | $24.72 | $23.91 | $23.91 | $24.68 | $24.68 | 710,371 | $710,371.00 |
| 04-08-2026 | $24.15 | $24.15 | $24.80 | $24.80 | $24.00 | $24.00 | $24.31 | $24.31 | 785,667 | $785,667.00 |