OneSpaWorld Holdings Ltd (OSW) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	23.91	24.33	23.80	23.85	-0.25%	492,400
2026-10-15	24.26	24.76	23.79	23.91	-0.87%	747,000
2026-10-14	23.75	24.21	23.55	24.12	-0.04%	1,042,400
2026-10-13	23.98	24.17	23.74	24.13	+1.05%	384,500
2026-10-12	23.58	24.07	23.58	23.88	+0.59%	458,100
2026-10-09	23.58	23.90	23.50	23.74	+1.02%	366,600
2026-10-08	23.18	23.65	23.09	23.50	+0.86%	430,000
2026-10-07	22.95	23.38	22.78	23.30	+0.09%	861,200
2026-10-06	22.96	23.31	22.92	23.28	+1.57%	590,000
2026-10-05	23.51	23.60	22.86	22.92	-2.96%	1,147,800
2026-10-02	23.17	23.76	22.93	23.62	+3.92%	736,100
2026-10-01	22.46	22.88	22.18	22.73	+1.07%	894,800
2026-09-30	23.17	23.23	22.46	22.49	-2.85%	858,800
2026-09-29	23.04	23.50	23.00	23.15	+1.62%	784,300
2026-09-28	22.75	22.93	22.48	22.78	-0.61%	776,500
2026-09-25	22.63	23.17	22.63	22.92	+1.73%	908,600
2026-09-24	22.26	22.66	22.05	22.53	+1.21%	938,300
2026-09-23	22.38	22.47	22.01	22.26	-1.42%	572,000
2026-09-22	22.98	23.25	22.41	22.58	+0.18%	1,031,400
2026-09-21	22.16	22.64	21.87	22.54	+3.06%	830,800
2026-09-18	21.73	21.90	21.40	21.87	+0.18%	1,897,900
2026-09-17	22.04	22.15	21.54	21.83	+0.65%	722,000
2026-09-16	21.71	22.11	21.50	21.69	-0.05%	519,200
2026-09-15	22.06	22.27	21.59	21.70	-1.63%	1,201,100
2026-09-14	21.72	22.25	21.56	22.06	+1.47%	757,900
2026-09-11	22.28	22.47	21.70	21.74	-0.82%	914,600
2026-09-10	22.23	22.57	21.68	21.92	-2.10%	1,442,300
2026-09-09	21.86	22.48	21.79	22.39	+1.22%	1,194,600
2026-09-08	22.29	22.86	22.02	22.12	-1.25%	938,900
2026-09-04	22.27	22.62	22.18	22.40	+0.58%	867,800
2026-09-03	22.00	22.32	21.21	22.27	+1.69%	1,501,500
2026-09-02	22.53	22.68	21.61	21.90	-1.53%	1,575,600
2026-09-01	24.59	24.71	22.10	22.24	-10.43%	1,597,300
2026-08-31	25.24	25.26	24.69	24.83	-1.70%	1,539,300
2026-08-28	26.34	26.56	25.24	25.26	-3.48%	561,700
2026-08-27	26.35	26.68	26.13	26.17	-1.13%	680,100
2026-08-26	26.35	26.76	26.11	26.47	+0.80%	1,547,500
2026-08-25	26.61	26.72	25.78	26.26	-0.94%	586,900
2026-08-24	26.76	27.08	26.09	26.51	-0.64%	666,300
2026-08-21	26.35	26.72	26.10	26.68	+2.30%	625,600
2026-08-20	26.01	26.34	25.93	26.08	-1.17%	651,300
2026-08-19	26.17	26.65	26.00	26.39	+0.80%	611,000
2026-08-18	26.59	26.78	25.98	26.18	-2.04%	1,034,800
2026-08-17	26.85	27.22	26.50	26.73	-0.72%	995,800
2026-08-14	26.88	27.22	26.64	26.92	+0.00%	463,000
2026-08-13	26.99	27.04	26.50	26.92	+1.20%	532,400
2026-08-12	26.14	26.65	26.01	26.60	+2.35%	507,900
2026-08-11	25.82	26.21	25.82	25.99	+0.74%	846,500
2026-08-10	26.02	26.32	25.54	25.80	-1.56%	589,600
2026-08-07	26.46	26.93	26.14	26.21	-1.22%	850,500
2026-08-06	26.48	26.79	26.29	26.54	-0.28%	1,535,000
2026-08-05	26.57	26.78	26.43	26.61	+0.04%	1,174,200
2026-08-04	26.58	26.77	26.34	26.60	+0.91%	1,742,700
2026-08-03	25.91	26.43	25.91	26.36	+2.33%	1,294,000
2026-07-31	25.84	25.98	25.25	25.76	-0.92%	1,474,600
2026-07-30	26.20	26.65	25.91	26.00	+0.12%	1,366,300
2026-07-29	26.78	27.36	25.63	25.97	-6.35%	994,400
2026-07-28	27.45	28.09	27.23	27.73	+1.91%	752,400
2026-07-27	26.68	27.32	26.47	27.21	+3.50%	623,100
2026-07-24	25.06	26.62	25.06	26.29	+1.94%	591,000
2026-07-23	25.51	25.89	25.36	25.79	-0.65%	734,300
2026-07-22	26.44	26.58	25.77	25.96	-1.82%	636,700
2026-07-21	26.05	26.48	25.76	26.44	+1.50%	523,400
2026-07-20	26.45	26.69	25.80	26.05	-1.36%	822,000
2026-07-17	26.28	26.85	26.19	26.41	-0.83%	678,300
2026-07-16	26.36	27.06	26.36	26.63	+0.68%	700,700
2026-07-15	26.39	26.65	26.04	26.45	-0.23%	898,000
2026-07-14	26.20	26.58	26.11	26.51	+1.57%	867,300
2026-07-13	26.09	26.51	26.02	26.10	-0.80%	715,600
2026-07-10	26.56	26.89	25.95	26.31	-0.83%	789,200
2026-07-09	26.37	26.96	26.37	26.53	+0.76%	684,900
2026-07-08	27.14	27.55	26.33	26.33	-3.59%	891,900
2026-07-07	27.68	27.77	27.09	27.31	-1.34%	1,187,700
2026-07-06	28.68	28.86	27.59	27.68	-3.49%	672,600
2026-07-02	28.31	28.72	27.94	28.68	+1.96%	717,300
2026-07-01	28.24	28.90	27.95	28.13	-0.39%	910,300
2026-06-30	27.86	28.56	27.45	28.24	+1.33%	750,300
2026-06-29	28.11	28.63	27.82	27.87	-1.17%	987,900
2026-06-26	27.48	28.90	26.96	28.20	+3.45%	2,170,900
2026-06-25	27.61	29.25	26.99	27.26	-1.30%	2,333,900
2026-06-24	28.22	28.87	27.45	27.62	-1.71%	1,384,500
2026-06-23	26.87	28.18	26.49	28.10	+3.69%	752,100
2026-06-22	27.62	28.24	27.05	27.10	-1.56%	1,015,000
2026-06-18	26.93	28.15	26.88	27.53	+2.88%	2,358,600
2026-06-17	26.17	26.84	26.16	26.76	+1.52%	835,700
2026-06-16	26.27	26.38	25.89	26.36	+0.69%	815,900
2026-06-15	26.11	26.66	25.94	26.18	+1.51%	724,900
2026-06-12	25.01	25.99	24.83	25.79	+3.95%	747,400
2026-06-11	24.09	24.87	23.62	24.81	+4.20%	726,200
2026-06-10	23.98	24.50	23.77	23.81	-0.63%	572,400
2026-06-09	24.39	24.82	23.79	23.96	-1.32%	804,400
2026-06-08	24.00	24.39	23.98	24.28	+0.87%	463,400
2026-06-05	23.98	24.21	23.92	24.07	+0.29%	378,500
2026-06-04	24.00	24.29	23.58	24.00	+1.31%	562,900
2026-06-03	23.71	24.03	23.50	23.69	-0.63%	492,400
2026-06-02	23.65	23.96	23.52	23.84	+0.17%	471,200
2026-06-01	23.47	24.04	23.42	23.80	+0.21%	606,800
2026-05-29	24.29	24.51	23.66	23.75	-2.26%	561,600
2026-05-28	24.35	24.47	23.98	24.30	-0.61%	365,400
2026-05-27	24.50	24.86	24.25	24.45	+0.58%	487,100
2026-05-26	24.03	24.40	24.00	24.31	+1.33%	432,600
2026-05-22	24.24	24.44	23.84	23.99	-0.54%	365,600
2026-05-21	23.63	24.30	23.43	24.12	+1.09%	555,700
2026-05-20	23.31	23.90	22.91	23.86	+1.97%	639,600
2026-05-19	23.91	24.01	23.36	23.40	-2.13%	502,600
2026-05-18	23.59	24.28	23.49	23.91	+1.61%	543,500
2026-05-15	23.48	23.90	23.41	23.53	-1.22%	660,700
2026-05-14	23.57	24.20	23.39	23.82	+2.28%	689,700
2026-05-13	23.30	23.61	23.10	23.29	-0.77%	481,500
2026-05-12	24.00	24.04	23.39	23.47	-2.17%	596,500
2026-05-11	24.34	24.72	23.88	23.99	-3.34%	586,100
2026-05-08	24.45	25.10	24.45	24.82	+0.98%	666,200
2026-05-07	25.10	25.60	24.55	24.58	-2.92%	684,100
2026-05-06	24.42	25.42	24.15	25.32	+5.32%	872,200
2026-05-05	23.64	24.11	23.36	24.04	+2.39%	881,900
2026-05-04	25.00	25.00	23.23	23.48	-6.86%	1,352,000
2026-05-01	24.90	25.75	24.62	25.21	+2.23%	943,900
2026-04-30	25.55	25.63	24.55	24.66	-0.68%	1,720,500
2026-04-29	24.11	25.34	23.95	24.83	+4.55%	1,317,900
2026-04-28	23.88	23.94	23.34	23.75	-0.38%	1,014,900
2026-04-27	24.04	24.49	23.67	23.84	-1.24%	658,100
2026-04-24	23.32	24.27	23.18	24.14	+2.85%	782,200
2026-04-23	23.09	23.50	23.01	23.47	+1.51%	893,400
2026-04-22	23.78	23.78	23.05	23.12	-2.32%	923,600
2026-04-21	24.84	24.95	23.56	23.67	-4.86%	721,200
2026-04-20	24.66	24.98	24.57	24.88	+0.73%	598,600
2026-04-17	24.56	24.95	24.50	24.70	+2.57%	1,209,800
2026-04-16	24.42	24.58	23.68	24.08	-1.39%	734,500
2026-04-15	24.65	24.89	24.35	24.42	-1.33%	445,200
2026-04-14	24.94	25.25	24.73	24.75	-0.76%	1,128,400
2026-04-13	24.20	24.97	24.13	24.94	+2.34%	684,100
2026-04-10	24.83	24.91	24.33	24.37	-1.26%	553,300
2026-04-09	24.22	24.72	23.91	24.68	+1.52%	710,300
2026-04-08	24.15	24.80	24.00	24.31	+4.38%	785,500
2026-04-07	23.64	23.64	23.03	23.29	-1.27%	444,900
2026-04-06	23.26	23.60	23.15	23.59	+0.47%	368,000
2026-04-02	22.99	23.66	22.82	23.48	+0.00%	738,000
2026-04-01	23.18	23.70	23.00	23.48	+2.31%	603,100
2026-03-31	22.48	23.00	21.89	22.95	+3.15%	762,000
2026-03-30	22.57	22.67	22.22	22.25	-0.58%	822,400
2026-03-27	22.70	22.87	22.16	22.38	-2.57%	650,500
2026-03-26	23.10	23.46	22.72	22.97	-0.99%	585,500
2026-03-25	23.29	23.42	22.88	23.20	+1.05%	607,200
2026-03-24	22.01	23.56	22.01	22.96	+5.95%	1,200,700
2026-03-23	22.35	22.35	21.48	21.67	+3.29%	637,500
2026-03-20	21.66	21.98	20.93	20.98	-4.29%	3,148,300
2026-03-19	21.36	22.02	21.31	21.92	+2.05%	824,200
2026-03-18	21.46	21.83	21.41	21.48	-0.09%	1,089,000
2026-03-17	20.97	21.59	20.90	21.50	+3.42%	725,900
2026-03-16	20.57	21.00	20.09	20.79	+1.96%	1,000,700
2026-03-13	20.74	21.26	20.23	20.39	-0.63%	690,100
2026-03-12	20.44	20.75	20.05	20.52	-1.68%	771,700
2026-03-11	21.03	21.21	20.60	20.87	-0.71%	841,700
2026-03-10	20.23	21.32	20.23	21.02	+3.09%	961,100
2026-03-09	20.33	20.50	19.42	20.39	-0.15%	1,024,600
2026-03-06	20.54	20.68	20.08	20.42	-2.67%	633,400
2026-03-05	20.67	21.00	20.48	20.98	+0.72%	567,100
2026-03-04	21.10	21.14	20.59	20.83	-0.53%	772,000
2026-03-03	20.56	21.17	20.06	20.94	-0.48%	1,126,100
2026-03-02	20.69	21.20	20.59	21.04	-2.28%	1,143,800
2026-02-27	22.34	22.66	21.32	21.53	-3.32%	1,918,800
2026-02-26	21.96	22.57	21.43	22.27	+2.06%	1,128,500
2026-02-25	22.02	22.08	21.40	21.82	-0.23%	947,000
2026-02-24	21.70	22.02	21.64	21.87	+0.97%	765,300
2026-02-23	22.41	22.63	21.50	21.66	-3.65%	811,000
2026-02-20	22.39	22.68	21.84	22.48	+0.27%	877,600
2026-02-19	22.27	22.51	21.98	22.42	+0.72%	1,311,000
2026-02-18	21.43	22.98	20.90	22.26	-4.79%	2,368,900
2026-02-17	22.91	23.54	22.48	23.38	+3.00%	1,921,700
2026-02-13	22.41	23.11	21.93	22.70	+0.62%	1,264,400
2026-02-12	22.62	22.90	22.09	22.56	+0.13%	1,138,700
2026-02-11	22.42	22.76	22.09	22.53	+0.49%	1,294,600
2026-02-10	22.13	22.56	21.96	22.42	+1.22%	1,403,000
2026-02-09	21.20	22.98	21.18	22.15	+4.14%	18,336,900
2026-02-06	20.69	21.39	20.42	21.27	+3.00%	1,798,700
2026-02-05	21.36	22.38	20.35	20.65	+2.89%	3,227,700
2026-02-04	19.96	20.21	19.64	20.07	+1.16%	534,700
2026-02-03	20.00	20.27	19.23	19.84	-1.68%	764,400
2026-02-02	19.72	20.40	19.55	20.18	+2.70%	495,400
2026-01-30	19.40	19.70	19.20	19.65	+0.67%	723,500
2026-01-29	19.40	19.64	19.18	19.52	+0.77%	690,600
2026-01-28	19.67	19.68	19.06	19.37	-0.92%	634,300
2026-01-27	19.73	19.86	19.55	19.55	-0.91%	536,100
2026-01-26	20.17	20.19	19.37	19.73	-1.35%	655,700
2026-01-23	20.18	20.40	19.86	20.00	-1.33%	1,731,300
2026-01-22	20.31	20.71	20.19	20.27	+0.70%	340,700
2026-01-21	19.81	20.27	19.64	20.13	+3.02%	815,400
2026-01-20	19.40	19.83	19.32	19.54	-0.91%	541,300
2026-01-16	20.21	20.56	19.43	19.72	-2.28%	762,600
2026-01-15	20.71	21.00	20.05	20.18	-3.26%	786,100
2026-01-14	20.90	21.11	20.37	20.86	-0.71%	487,700
2026-01-13	21.16	21.20	20.66	21.01	-1.27%	568,000
2026-01-12	22.01	22.11	20.57	21.28	-4.36%	806,100
2026-01-09	22.07	22.36	21.57	22.25	+0.82%	493,400
2026-01-08	21.73	22.25	21.73	22.07	+1.10%	336,300
2026-01-07	21.60	21.86	21.33	21.83	+0.78%	335,300
2026-01-06	21.46	21.79	21.35	21.66	-0.05%	503,700
2026-01-05	20.57	21.93	20.57	21.67	+4.99%	576,000
2026-01-02	20.73	20.83	20.28	20.64	-0.48%	436,500
2025-12-31	21.32	21.36	20.64	20.74	-2.86%	482,100
2025-12-30	21.29	21.51	21.20	21.35	+0.19%	398,700
2025-12-29	21.39	21.39	21.09	21.31	-0.28%	259,100
2025-12-26	21.51	21.62	21.29	21.37	-0.28%	239,100
2025-12-24	21.50	21.57	21.15	21.43	-0.74%	136,800
2025-12-23	21.69	21.96	21.44	21.59	-0.96%	346,900
2025-12-22	21.48	22.04	21.48	21.80	+1.44%	641,600
2025-12-19	21.20	21.78	21.20	21.49	+0.28%	1,348,100
2025-12-18	21.30	21.45	21.13	21.43	+1.18%	383,900
2025-12-17	21.17	21.60	21.04	21.18	-0.14%	399,200
2025-12-16	21.14	21.46	21.04	21.21	+0.33%	486,100
2025-12-15	20.69	21.33	20.57	21.14	+3.37%	553,200
2025-12-12	20.32	20.53	20.14	20.45	+1.29%	546,900
2025-12-11	20.11	20.48	20.06	20.19	+0.25%	565,100
2025-12-10	19.50	20.48	19.43	20.14	+3.44%	835,400
2025-12-09	19.91	20.40	19.35	19.47	-2.41%	637,200
2025-12-08	20.02	20.12	19.56	19.95	-0.40%	765,600
2025-12-05	19.93	20.30	19.89	20.03	+0.10%	536,100
2025-12-04	19.93	20.07	19.60	20.01	+0.20%	389,300
2025-12-03	20.20	20.36	19.94	19.97	-0.75%	542,300
2025-12-02	20.23	20.52	19.73	20.12	+0.40%	900,300
2025-12-01	20.25	20.62	19.90	20.04	-1.86%	449,100
2025-11-28	20.45	20.73	20.23	20.42	+0.15%	203,300
2025-11-26	20.70	20.80	20.26	20.39	-1.83%	408,100
2025-11-25	19.95	20.86	19.82	20.77	+4.69%	460,200
2025-11-24	20.34	20.54	19.66	19.84	-2.36%	753,700
2025-11-21	19.41	20.48	19.34	20.32	+4.80%	497,100
2025-11-20	20.01	20.25	19.37	19.39	-2.12%	510,000
2025-11-19	20.02	20.24	19.73	19.81	-1.25%	455,900
2025-11-18	19.81	20.14	19.32	20.06	+0.50%	492,000
2025-11-17	20.67	20.67	19.93	19.96	-3.81%	375,400
2025-11-14	20.90	21.14	20.58	20.75	-1.80%	438,700
2025-11-13	21.49	21.72	20.99	21.13	-1.68%	413,300
2025-11-12	21.64	21.85	21.39	21.49	-0.88%	586,800
2025-11-11	21.78	21.86	21.52	21.68	-0.78%	373,900
2025-11-10	21.96	22.08	21.74	21.85	-0.27%	394,900
2025-11-07	22.05	22.39	21.85	21.91	-0.54%	420,200
2025-11-06	22.23	22.50	21.98	22.03	-0.94%	401,700
2025-11-05	22.55	22.59	21.84	22.24	-1.27%	755,900
2025-11-04	22.83	23.10	22.41	22.52	-2.36%	934,800
2025-11-03	23.42	23.42	22.98	23.07	-0.86%	791,800
2025-10-31	23.27	23.43	23.04	23.27	-0.21%	891,600
2025-10-30	21.94	23.49	21.52	23.32	+6.29%	1,114,400
2025-10-29	20.48	22.11	20.48	21.94	+3.05%	745,000
2025-10-28	21.12	21.41	20.88	21.29	-0.14%	1,020,700
2025-10-27	21.32	21.56	21.19	21.32	+0.42%	541,000
2025-10-24	21.09	21.34	20.91	21.23	+1.43%	440,000
2025-10-23	20.91	21.09	20.63	20.93	+0.10%	1,157,100
2025-10-22	20.97	21.11	20.73	20.91	+0.05%	535,600
2025-10-21	20.45	20.93	20.28	20.90	+2.35%	539,300
2025-10-20	20.30	20.63	20.20	20.42	+1.59%	529,200

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Jun (+13.13%). Peor mes: Nov (-11.49%). Basado en 2 años de datos diarios (2025–2026).

Ene+2.74%
Feb-1.68%
Mar-0.42%
Abr+2.57%
May-0.07%
Jun+13.13%
Jul-0.89%
Ago-1.11%
Sep-2.16%
Oct+13.02%
Nov-11.49%
Dic+3.49%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de OneSpaWorld Holdings Ltd (OSW)?

23.85 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de OSW?

Máximo de 29.25 y mínimo de 19.06 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de OneSpaWorld Holdings Ltd?

Históricamente, el mes más fuerte de OSW ha sido Jun (media +13.13%) y el más débil Nov (media -11.49%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.