OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
19.93
-0.49 (-2.40%)
Mar 9, 2026, 2:30 PM EDT - Market open
OneSpaWorld Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.33 | 20.33 | 19.42 | 20.00 | - | -2.06% | 206,787 |
| Mar 6, 2026 | 20.54 | 20.68 | 20.08 | 20.42 | 20.42 | -2.67% | 631,661 |
| Mar 5, 2026 | 20.67 | 21.00 | 20.48 | 20.98 | 20.98 | 0.72% | 565,864 |
| Mar 4, 2026 | 21.10 | 21.14 | 20.59 | 20.83 | 20.83 | -0.53% | 709,555 |
| Mar 3, 2026 | 20.56 | 21.17 | 20.06 | 20.94 | 20.94 | -0.48% | 1,065,814 |
| Mar 2, 2026 | 20.69 | 21.20 | 20.59 | 21.04 | 21.04 | -2.28% | 1,142,609 |
| Feb 27, 2026 | 22.34 | 22.66 | 21.32 | 21.53 | 21.53 | -3.32% | 1,402,928 |
| Feb 26, 2026 | 21.96 | 22.57 | 21.43 | 22.27 | 22.27 | 2.06% | 1,124,050 |
| Feb 25, 2026 | 22.02 | 22.08 | 21.40 | 21.82 | 21.82 | -0.23% | 942,177 |
| Feb 24, 2026 | 21.70 | 22.02 | 21.64 | 21.87 | 21.87 | 0.97% | 765,257 |
| Feb 23, 2026 | 22.41 | 22.63 | 21.50 | 21.66 | 21.66 | -3.65% | 810,951 |
| Feb 20, 2026 | 22.39 | 22.68 | 21.84 | 22.48 | 22.48 | 0.27% | 877,568 |
| Feb 19, 2026 | 22.27 | 22.51 | 21.98 | 22.42 | 22.42 | 0.72% | 1,307,698 |
| Feb 18, 2026 | 21.43 | 22.98 | 20.90 | 22.26 | 22.26 | -4.79% | 2,363,824 |
| Feb 17, 2026 | 22.91 | 23.54 | 22.48 | 23.38 | 23.38 | 3.00% | 1,921,702 |
| Feb 13, 2026 | 22.41 | 23.11 | 21.93 | 22.70 | 22.70 | 0.62% | 1,260,355 |
| Feb 12, 2026 | 22.62 | 22.90 | 22.10 | 22.56 | 22.56 | 0.13% | 1,136,472 |
| Feb 11, 2026 | 22.42 | 22.76 | 22.09 | 22.53 | 22.53 | 0.49% | 1,266,711 |
| Feb 10, 2026 | 22.13 | 22.56 | 21.96 | 22.42 | 22.42 | 1.22% | 1,374,115 |
| Feb 9, 2026 | 21.20 | 22.98 | 21.18 | 22.15 | 22.15 | 4.14% | 18,049,748 |
| Feb 6, 2026 | 20.69 | 21.39 | 20.42 | 21.27 | 21.27 | 3.00% | 1,769,358 |
| Feb 5, 2026 | 21.37 | 22.38 | 20.35 | 20.65 | 20.65 | 2.89% | 3,227,452 |
| Feb 4, 2026 | 19.96 | 20.21 | 19.64 | 20.07 | 20.07 | 1.16% | 500,322 |
| Feb 3, 2026 | 20.00 | 20.27 | 19.23 | 19.84 | 19.84 | -1.68% | 629,746 |
| Feb 2, 2026 | 19.72 | 20.40 | 19.55 | 20.18 | 20.18 | 2.70% | 495,171 |
| Jan 30, 2026 | 19.40 | 19.70 | 19.20 | 19.65 | 19.65 | 0.67% | 723,303 |
| Jan 29, 2026 | 19.40 | 19.64 | 19.18 | 19.52 | 19.52 | 0.77% | 690,551 |
| Jan 28, 2026 | 19.67 | 19.68 | 19.06 | 19.37 | 19.37 | -0.92% | 634,251 |
| Jan 27, 2026 | 19.73 | 19.86 | 19.55 | 19.55 | 19.55 | -0.91% | 536,064 |
| Jan 26, 2026 | 20.17 | 20.19 | 19.37 | 19.73 | 19.73 | -1.35% | 655,698 |
| Jan 23, 2026 | 20.18 | 20.40 | 19.86 | 20.00 | 20.00 | -1.33% | 1,730,825 |
| Jan 22, 2026 | 20.31 | 20.71 | 20.19 | 20.27 | 20.27 | 0.70% | 340,653 |
| Jan 21, 2026 | 19.81 | 20.27 | 19.65 | 20.13 | 20.13 | 3.02% | 815,413 |
| Jan 20, 2026 | 19.40 | 19.83 | 19.32 | 19.54 | 19.54 | -0.91% | 541,073 |
| Jan 16, 2026 | 20.21 | 20.56 | 19.43 | 19.72 | 19.72 | -2.28% | 762,623 |
| Jan 15, 2026 | 20.71 | 21.00 | 20.05 | 20.18 | 20.18 | -3.26% | 784,925 |
| Jan 14, 2026 | 20.90 | 21.11 | 20.37 | 20.86 | 20.86 | -0.71% | 487,547 |
| Jan 13, 2026 | 21.16 | 21.20 | 20.66 | 21.01 | 21.01 | -1.27% | 568,031 |
| Jan 12, 2026 | 22.01 | 22.11 | 20.57 | 21.28 | 21.28 | -4.36% | 805,134 |
| Jan 9, 2026 | 22.07 | 22.36 | 21.57 | 22.25 | 22.25 | 0.82% | 493,330 |
| Jan 8, 2026 | 21.73 | 22.26 | 21.73 | 22.07 | 22.07 | 1.10% | 322,880 |
| Jan 7, 2026 | 21.60 | 21.86 | 21.33 | 21.83 | 21.83 | 0.78% | 334,904 |
| Jan 6, 2026 | 21.46 | 21.79 | 21.35 | 21.66 | 21.66 | -0.05% | 503,728 |
| Jan 5, 2026 | 20.57 | 21.93 | 20.57 | 21.67 | 21.67 | 4.99% | 575,971 |
| Jan 2, 2026 | 20.73 | 20.83 | 20.28 | 20.64 | 20.64 | -0.48% | 436,151 |
| Dec 31, 2025 | 21.32 | 21.36 | 20.64 | 20.74 | 20.74 | -2.86% | 468,679 |
| Dec 30, 2025 | 21.29 | 21.51 | 21.21 | 21.35 | 21.35 | 0.19% | 398,519 |
| Dec 29, 2025 | 21.39 | 21.39 | 21.10 | 21.31 | 21.31 | -0.28% | 259,095 |
| Dec 26, 2025 | 21.51 | 21.62 | 21.29 | 21.37 | 21.37 | -0.28% | 238,492 |
| Dec 24, 2025 | 21.50 | 21.58 | 21.15 | 21.43 | 21.43 | -0.74% | 136,797 |
| Dec 23, 2025 | 21.69 | 21.96 | 21.44 | 21.59 | 21.59 | -0.96% | 346,879 |
| Dec 22, 2025 | 21.48 | 22.04 | 21.48 | 21.80 | 21.80 | 1.44% | 623,490 |
| Dec 19, 2025 | 21.20 | 21.78 | 21.20 | 21.49 | 21.49 | 0.28% | 1,325,377 |
| Dec 18, 2025 | 21.30 | 21.45 | 21.13 | 21.43 | 21.43 | 1.18% | 297,297 |
| Dec 17, 2025 | 21.17 | 21.60 | 21.04 | 21.18 | 21.18 | -0.14% | 399,202 |
| Dec 16, 2025 | 21.14 | 21.47 | 21.04 | 21.21 | 21.21 | 0.33% | 486,056 |
| Dec 15, 2025 | 20.69 | 21.33 | 20.57 | 21.14 | 21.14 | 3.37% | 553,195 |
| Dec 12, 2025 | 20.32 | 20.53 | 20.14 | 20.45 | 20.45 | 1.29% | 546,947 |
| Dec 11, 2025 | 20.11 | 20.49 | 20.06 | 20.19 | 20.19 | 0.25% | 565,129 |
| Dec 10, 2025 | 19.50 | 20.48 | 19.44 | 20.14 | 20.14 | 3.44% | 835,363 |
| Dec 9, 2025 | 19.91 | 20.40 | 19.35 | 19.47 | 19.47 | -2.41% | 637,211 |
| Dec 8, 2025 | 20.02 | 20.12 | 19.56 | 19.95 | 19.95 | -0.40% | 765,583 |
| Dec 5, 2025 | 19.93 | 20.30 | 19.89 | 20.03 | 20.03 | 0.10% | 536,147 |
| Dec 4, 2025 | 19.93 | 20.07 | 19.60 | 20.01 | 20.01 | 0.20% | 389,283 |
| Dec 3, 2025 | 20.20 | 20.36 | 19.94 | 19.97 | 19.97 | -0.75% | 542,343 |
| Dec 2, 2025 | 20.23 | 20.52 | 19.73 | 20.12 | 20.12 | 0.40% | 900,336 |
| Dec 1, 2025 | 20.25 | 20.62 | 19.90 | 20.04 | 20.04 | -1.86% | 449,077 |
| Nov 28, 2025 | 20.45 | 20.73 | 20.23 | 20.42 | 20.42 | 0.15% | 203,321 |
| Nov 26, 2025 | 20.70 | 20.80 | 20.26 | 20.39 | 20.39 | -1.83% | 408,134 |
| Nov 25, 2025 | 19.95 | 20.86 | 19.82 | 20.77 | 20.77 | 4.69% | 460,205 |
| Nov 24, 2025 | 20.34 | 20.54 | 19.66 | 19.84 | 19.84 | -2.36% | 753,735 |
| Nov 21, 2025 | 19.41 | 20.48 | 19.34 | 20.32 | 20.32 | 4.80% | 497,103 |
| Nov 20, 2025 | 20.01 | 20.25 | 19.37 | 19.39 | 19.39 | -2.12% | 509,982 |
| Nov 19, 2025 | 20.02 | 20.24 | 19.73 | 19.81 | 19.81 | -1.25% | 455,932 |
| Nov 18, 2025 | 19.81 | 20.14 | 19.33 | 20.06 | 20.01 | 0.50% | 491,997 |
| Nov 17, 2025 | 20.67 | 20.67 | 19.93 | 19.96 | 19.91 | -3.81% | 375,440 |
| Nov 14, 2025 | 20.90 | 21.14 | 20.58 | 20.75 | 20.70 | -1.80% | 438,746 |
| Nov 13, 2025 | 21.49 | 21.72 | 20.99 | 21.13 | 21.08 | -1.68% | 413,317 |
| Nov 12, 2025 | 21.64 | 21.85 | 21.39 | 21.49 | 21.44 | -0.88% | 586,780 |
| Nov 11, 2025 | 21.78 | 21.86 | 21.52 | 21.68 | 21.63 | -0.78% | 373,940 |
| Nov 10, 2025 | 21.96 | 22.08 | 21.74 | 21.85 | 21.80 | -0.27% | 394,938 |
| Nov 7, 2025 | 22.05 | 22.39 | 21.85 | 21.91 | 21.86 | -0.54% | 420,430 |
| Nov 6, 2025 | 22.23 | 22.50 | 21.98 | 22.03 | 21.98 | -0.94% | 401,678 |
| Nov 5, 2025 | 22.55 | 22.59 | 21.84 | 22.24 | 22.18 | -1.27% | 755,895 |
| Nov 4, 2025 | 22.83 | 23.10 | 22.41 | 22.53 | 22.47 | -2.36% | 934,831 |
| Nov 3, 2025 | 23.42 | 23.42 | 22.98 | 23.07 | 23.01 | -0.86% | 791,784 |
| Oct 31, 2025 | 23.27 | 23.43 | 23.04 | 23.27 | 23.21 | -0.21% | 891,623 |
| Oct 30, 2025 | 21.94 | 23.49 | 21.52 | 23.32 | 23.26 | 6.29% | 1,114,389 |
| Oct 29, 2025 | 20.48 | 22.12 | 20.48 | 21.94 | 21.89 | 3.05% | 744,999 |
| Oct 28, 2025 | 21.12 | 21.42 | 20.88 | 21.29 | 21.24 | -0.14% | 1,020,716 |
| Oct 27, 2025 | 21.32 | 21.56 | 21.19 | 21.32 | 21.27 | 0.42% | 540,997 |
| Oct 24, 2025 | 21.09 | 21.34 | 20.92 | 21.23 | 21.18 | 1.43% | 439,978 |
| Oct 23, 2025 | 20.91 | 21.10 | 20.63 | 20.93 | 20.88 | 0.10% | 1,157,101 |
| Oct 22, 2025 | 20.97 | 21.11 | 20.73 | 20.91 | 20.86 | 0.05% | 535,618 |
| Oct 21, 2025 | 20.45 | 20.93 | 20.28 | 20.90 | 20.85 | 2.35% | 539,270 |
| Oct 20, 2025 | 20.30 | 20.63 | 20.20 | 20.42 | 20.37 | 1.59% | 529,166 |
| Oct 17, 2025 | 19.91 | 20.30 | 19.81 | 20.10 | 20.05 | 0.95% | 674,631 |
| Oct 16, 2025 | 20.63 | 21.03 | 19.83 | 19.91 | 19.86 | -2.88% | 430,698 |
| Oct 15, 2025 | 20.70 | 20.89 | 20.41 | 20.50 | 20.45 | -0.34% | 733,574 |
| Oct 14, 2025 | 20.15 | 20.67 | 20.15 | 20.57 | 20.52 | 0.49% | 434,542 |