OneSpaWorld Holdings Limited - Common Shares (OSW)

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

Date Range:

2025-07-29 - 2025-10-29

Date	Open	High	Low	Close	Volume	Adjusted Close
10/28/2025	21.12	21.41	20.88	21.29	1,020,716	21.29
10/27/2025	21.32	21.56	21.19	21.32	540,997	21.32
10/24/2025	21.09	21.34	20.91	21.23	439,978	21.23
10/23/2025	20.91	21.09	20.63	20.93	1,157,101	20.93
10/22/2025	20.97	21.11	20.73	20.91	535,618	20.91
10/21/2025	20.45	20.93	20.28	20.90	539,270	20.90
10/20/2025	20.30	20.63	20.20	20.42	529,166	20.42
10/17/2025	19.91	20.30	19.81	20.10	674,631	20.10
10/16/2025	20.63	21.03	19.83	19.91	430,698	19.91
10/15/2025	20.70	20.89	20.41	20.50	733,574	20.50
10/14/2025	20.29	20.67	20.20	20.57	434,541	20.57
10/13/2025	20.64	20.88	20.19	20.47	470,841	20.47
10/10/2025	21.00	21.37	20.29	20.32	523,505	20.32
10/09/2025	21.15	21.34	20.88	21.10	569,529	21.10
10/08/2025	21.32	21.32	20.86	21.26	326,117	21.26
10/07/2025	20.99	21.40	20.90	21.18	680,626	21.18
10/06/2025	20.98	21.05	19.92	20.89	654,175	20.89
10/03/2025	20.82	21.03	20.73	20.93	563,752	20.93
10/02/2025	20.53	20.83	20.52	20.68	598,347	20.68
10/01/2025	20.87	20.90	20.42	20.59	820,849	20.59
9/30/2025	21.50	21.74	20.97	21.14	578,302	21.14
9/29/2025	21.76	21.92	21.40	21.57	494,853	21.57
9/26/2025	21.62	21.79	21.14	21.68	593,267	21.68
9/25/2025	21.26	21.83	21.21	21.53	887,160	21.53
9/24/2025	21.71	22.02	21.18	21.38	889,700	21.38
9/23/2025	22.32	22.57	21.63	21.64	719,396	21.64
9/22/2025	21.96	22.48	21.57	22.19	430,077	22.19
9/19/2025	22.31	22.41	21.89	22.12	2,433,393	22.12
9/18/2025	22.11	22.62	22.05	22.30	618,883	22.30
9/17/2025	21.84	22.25	21.65	21.90	546,872	21.90
9/16/2025	21.79	22.25	20.83	21.69	842,254	21.69
9/15/2025	21.86	22.19	21.75	21.87	541,184	21.87
9/12/2025	22.29	22.41	21.80	21.82	266,281	21.82
9/11/2025	21.87	22.68	21.87	22.48	430,711	22.48
9/10/2025	22.05	22.24	21.55	21.79	502,527	21.79
9/09/2025	22.02	22.26	21.88	22.13	294,888	22.13
9/08/2025	21.94	22.10	21.70	22.10	508,326	22.10
9/05/2025	22.13	22.36	21.73	21.96	479,927	21.96
9/04/2025	22.51	22.52	21.52	22.13	840,975	22.13
9/03/2025	22.12	22.59	22.03	22.37	539,959	22.37
9/02/2025	22.27	22.41	21.97	22.36	542,306	22.36
8/29/2025	22.81	22.81	22.08	22.57	449,121	22.57
8/28/2025	22.92	22.92	22.58	22.71	553,934	22.71
8/27/2025	22.67	23.28	22.55	22.93	672,329	22.93
8/26/2025	22.25	22.89	22.10	22.82	461,465	22.82
8/25/2025	22.95	23.09	22.42	22.44	344,123	22.44
8/22/2025	21.98	22.98	21.83	22.96	701,858	22.96
8/21/2025	21.63	21.98	21.48	21.95	466,182	21.95
8/20/2025	21.73	21.98	21.44	21.70	594,902	21.70
8/19/2025	21.74	22.00	21.66	21.78	332,253	21.74
8/18/2025	21.88	22.13	21.70	21.92	335,143	21.88
8/15/2025	21.79	21.92	21.59	21.84	474,321	21.80
8/14/2025	22.00	22.16	21.70	21.72	464,588	21.68
8/13/2025	22.17	22.54	21.96	22.30	528,319	22.26
8/12/2025	21.34	22.06	21.34	22.04	470,986	22.00
8/11/2025	21.32	21.43	21.05	21.11	475,352	21.07
8/08/2025	21.87	21.87	21.33	21.35	314,724	21.31
8/07/2025	22.68	22.89	21.56	21.71	371,434	21.67
8/06/2025	22.47	22.59	22.20	22.50	538,877	22.46
8/05/2025	22.48	22.52	22.01	22.44	561,671	22.40
8/04/2025	22.01	22.47	21.91	22.35	451,911	22.31
8/01/2025	21.79	22.12	21.36	21.79	707,589	21.75
7/31/2025	22.60	22.69	22.03	22.12	589,172	22.08
7/30/2025	23.00	23.17	22.04	22.23	688,708	22.19