OSW | ONESPWRLD HLDGS-RG | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

ONESPWRLD HLDGS-RG (OSW)

NASDAQ

$30.46-$0.23 (-0.75%)

Price as of Nov 13, 2026 12:16 PM EST

$3.1B
Market Cap
46.55%
1-Year Change
Leisure
Industry

1 Month
+28.52%

Low Price$23.69

High Price$32.47
3 Months
+15.60%

Low Price$21.69

High Price$32.47
1 Year
+46.55%

Low Price$19.25

High Price$32.47

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	31.32	31.75	30.64	30.69	-2.32%	651,447
11/11/2026	32.23	32.23	31.08	31.42	-2.48%	1,244,150
11/10/2026	32.45	32.68	32.02	32.22	-0.77%	753,019
11/09/2026	31.49	33.05	31.17	32.47	+4.30%	887,564
11/06/2026	30.54	31.51	30.38	31.13	+1.33%	835,174
11/05/2026	31.04	31.62	30.41	30.72	-1.82%	951,056
11/04/2026	30.52	31.67	29.82	31.29	+4.16%	1,469,312
11/03/2026	30.01	30.36	29.45	30.04	+0.07%	1,742,676
11/02/2026	30.80	30.93	29.97	30.02	-0.66%	2,386,645
10/30/2026	30.22	30.76	29.95	30.22	+0.40%	1,735,031
10/29/2026	28.60	30.15	28.19	30.10	+7.23%	1,960,522
10/28/2026	26.63	28.14	26.39	28.07	+12.51%	1,625,439
10/28/2026	$0.34 Earnings
10/27/2026	24.10	25.38	23.91	24.95	+4.00%	1,340,194
10/26/2026	24.03	24.57	23.86	23.99	+0.54%	570,559
10/23/2026	24.03	24.14	23.66	23.86	-1.77%	347,871
10/22/2026	23.74	24.40	23.62	24.29	+1.50%	431,064
10/21/2026	24.00	24.11	23.68	23.93	-0.17%	473,486
10/20/2026	23.81	24.42	23.76	23.97	+1.18%	617,151
10/19/2026	23.92	23.92	23.54	23.69	-0.67%	493,169
10/16/2026	23.91	24.33	23.81	23.85	-0.25%	492,475
10/15/2026	24.26	24.76	23.79	23.91	-0.87%	746,998
10/14/2026	23.75	24.21	23.55	24.12	-0.04%	1,042,443
10/13/2026	23.98	24.17	23.74	24.13	+1.05%	384,487
10/12/2026	23.58	24.07	23.58	23.88	+0.59%	467,066
10/09/2026	23.58	23.90	23.50	23.74	+1.02%	366,571
10/08/2026	23.18	23.65	23.09	23.50	+0.86%	430,088
10/07/2026	22.95	23.38	22.78	23.30	+0.09%	861,175
10/06/2026	22.96	23.31	22.92	23.28	+1.57%	590,006
10/05/2026	23.51	23.60	22.86	22.92	-2.96%	1,147,801
10/02/2026	23.17	23.76	22.93	23.62	+3.92%	736,063
10/01/2026	22.46	22.88	22.18	22.73	+1.07%	894,755
09/30/2026	23.17	23.23	22.46	22.49	-2.85%	858,787
09/29/2026	23.04	23.50	23.01	23.15	+1.62%	784,277
09/28/2026	22.75	22.93	22.48	22.78	-0.61%	773,457
09/25/2026	22.63	23.17	22.63	22.92	+1.73%	908,624
09/24/2026	22.26	22.66	22.05	22.53	+1.21%	938,314
09/23/2026	22.38	22.47	22.01	22.26	-1.42%	572,059
09/22/2026	22.98	23.25	22.41	22.58	+0.18%	1,031,386
09/21/2026	22.16	22.64	21.87	22.54	+3.06%	830,824
09/18/2026	21.73	21.90	21.40	21.87	+0.18%	1,897,866
09/17/2026	22.04	22.15	21.54	21.83	+0.65%	722,004
09/16/2026	21.71	22.11	21.51	21.69	-0.05%	519,244
09/15/2026	22.06	22.27	21.59	21.70	-1.63%	1,201,068
09/14/2026	21.72	22.25	21.56	22.06	+1.47%	757,865
09/11/2026	22.28	22.47	21.70	21.74	-0.82%	914,589
09/10/2026	22.23	22.57	21.69	21.92	-2.10%	1,442,265
09/09/2026	21.86	22.48	21.79	22.39	+1.22%	1,194,582
09/08/2026	22.29	22.86	22.02	22.12	-1.25%	938,927
09/04/2026	22.27	22.62	22.19	22.40	+0.58%	867,787
09/03/2026	22.00	22.32	21.21	22.27	+1.69%	1,501,543
09/02/2026	22.53	22.68	21.61	21.90	-1.53%	1,575,586
09/01/2026	24.59	24.71	22.10	22.24	-10.43%	1,597,486
08/31/2026	25.24	25.26	24.69	24.83	-1.70%	1,539,289
08/28/2026	26.34	26.56	25.24	25.26	-3.48%	561,719
08/27/2026	26.35	26.69	26.13	26.17	-1.13%	680,064
08/26/2026	26.35	26.76	26.11	26.47	+0.80%	1,547,455
08/25/2026	26.61	26.72	25.78	26.26	-0.94%	586,883
08/24/2026	26.76	27.08	26.09	26.51	-0.64%	666,277
08/21/2026	26.35	26.72	26.10	26.68	+2.30%	625,649
08/20/2026	26.01	26.34	25.94	26.08	-1.17%	651,328
08/19/2026	26.17	26.65	26.00	26.39	+1.00%	610,958
08/19/2026	$0.05 Dividend
08/18/2026	26.54	26.73	25.93	26.13	-2.04%	1,034,803
08/17/2026	26.80	27.17	26.45	26.67	-0.72%	995,752
08/14/2026	26.83	27.17	26.59	26.87	0.00%	463,028
08/13/2026	26.94	26.99	26.45	26.87	+1.20%	532,452
08/12/2026	26.09	26.60	25.96	26.55	+2.35%	507,886
08/11/2026	25.77	26.16	25.77	25.94	+0.74%	846,464
08/10/2026	25.97	26.27	25.49	25.75	-1.56%	589,613
08/07/2026	26.41	26.88	26.09	26.16	-1.22%	850,506
08/06/2026	26.43	26.74	26.24	26.48	-0.28%	1,535,002
08/05/2026	26.52	26.73	26.38	26.56	+0.04%	1,174,244
08/04/2026	26.53	26.72	26.29	26.55	+0.91%	1,742,700
08/03/2026	25.86	26.38	25.86	26.31	+2.33%	1,293,963
07/31/2026	25.79	25.93	25.20	25.71	-0.92%	1,474,570
07/30/2026	26.15	26.60	25.86	25.95	+0.12%	1,366,271
07/29/2026	26.73	27.31	25.58	25.92	-6.35%	994,414
07/29/2026	$0.29 Earnings
07/28/2026	27.40	28.04	27.18	27.68	+1.91%	752,380
07/27/2026	26.63	27.27	26.42	27.16	+3.50%	623,065
07/24/2026	25.01	26.57	25.01	26.24	+1.94%	590,954
07/23/2026	25.46	25.84	25.31	25.74	-0.65%	734,307
07/22/2026	26.39	26.53	25.72	25.91	-1.82%	636,712
07/21/2026	26.00	26.43	25.71	26.39	+1.50%	523,419
07/20/2026	26.40	26.64	25.75	26.00	-1.36%	822,016
07/17/2026	26.23	26.80	26.14	26.36	-0.83%	678,269
07/16/2026	26.31	27.01	26.31	26.58	+0.68%	700,683
07/15/2026	26.34	26.60	25.99	26.40	-0.23%	897,794
07/14/2026	26.15	26.53	26.06	26.46	+1.57%	848,752
07/13/2026	26.04	26.46	25.98	26.05	-0.80%	715,839
07/10/2026	26.51	26.84	25.90	26.26	-0.83%	789,225
07/09/2026	26.32	26.91	26.32	26.48	+0.76%	684,902
07/08/2026	27.09	27.50	26.28	26.28	-3.59%	891,868
07/07/2026	27.63	27.72	27.04	27.26	-1.34%	1,187,835
07/06/2026	28.63	28.81	27.53	27.63	-3.49%	672,631
07/02/2026	28.26	28.67	27.89	28.63	+1.96%	717,725
07/01/2026	28.19	28.84	27.90	28.08	-0.39%	910,325
06/30/2026	27.81	28.51	27.40	28.19	+1.33%	750,342
06/29/2026	28.06	28.58	27.77	27.82	-1.17%	987,872