OSW - ONESPAWORLD HOLDINGS Ltd
20.42
-0.560 -2.742%
Share volume: 633,442
Last Updated: 03-06-2026
Entertainment/Services – Misc. Entertainment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$20.98
-0.56
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $20.54 | $20.54 | $20.68 | $20.68 | $20.08 | $20.08 | $20.42 | $20.42 | 633,442 | $633,442.00 |
| 03-05-2026 | $20.67 | $20.67 | $21.00 | $21.00 | $20.48 | $20.48 | $20.98 | $20.98 | 567,113 | $567,113.00 |
| 03-04-2026 | $21.10 | $21.10 | $21.14 | $21.14 | $20.59 | $20.59 | $20.83 | $20.83 | 772,024 | $772,024.00 |
| 03-03-2026 | $20.56 | $20.56 | $21.17 | $21.17 | $20.06 | $20.06 | $20.94 | $20.94 | 1,126,079 | $1,126,079.00 |
| 03-02-2026 | $20.69 | $20.69 | $21.20 | $21.20 | $20.59 | $20.59 | $21.04 | $21.04 | 1,143,766 | $1,143,766.00 |
| 02-27-2026 | $22.34 | $22.34 | $22.66 | $22.66 | $21.32 | $21.32 | $21.53 | $21.53 | 1,918,800 | $1,918,800.00 |
| 02-26-2026 | $21.96 | $21.96 | $22.57 | $22.57 | $21.43 | $21.43 | $22.27 | $22.27 | 1,128,505 | $1,128,505.00 |
| 02-25-2026 | $22.02 | $22.02 | $22.08 | $22.08 | $21.40 | $21.40 | $21.82 | $21.82 | 946,995 | $946,995.00 |
| 02-24-2026 | $21.70 | $21.70 | $22.02 | $22.02 | $21.64 | $21.64 | $21.87 | $21.87 | 765,257 | $765,257.00 |
| 02-23-2026 | $22.41 | $22.41 | $22.63 | $22.63 | $21.50 | $21.50 | $21.66 | $21.66 | 810,951 | $810,951.00 |