Skip to main content
OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
28.20
+0.94 (3.45%)
Jun 26, 2026, 4:00 PM EDT - Market closed

OneSpaWorld Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.4828.9026.9728.2028.203.45%2,131,668
Jun 25, 202627.6129.2526.9927.2627.26-1.30%2,333,661
Jun 24, 202628.2228.8727.4527.6227.62-1.71%1,384,409
Jun 23, 202626.8728.1826.4928.1028.103.69%751,568
Jun 22, 202627.6228.2427.0527.1027.10-1.56%1,014,944
Jun 18, 202626.9328.1526.8827.5327.532.88%2,358,647
Jun 17, 202626.1726.8426.1626.7626.761.52%835,798
Jun 16, 202626.2726.3825.8926.3626.360.69%815,944
Jun 15, 202626.1126.6625.9426.1826.181.51%724,874
Jun 12, 202625.0125.9924.8325.7925.793.95%747,414
Jun 11, 202624.0924.8723.6224.8124.814.20%726,207
Jun 10, 202623.9824.5023.7723.8123.81-0.63%572,417
Jun 9, 202624.3924.8323.7923.9623.96-1.32%804,353
Jun 8, 202624.0024.3923.9824.2824.280.87%463,386
Jun 5, 202623.9824.2123.9224.0724.070.29%378,483
Jun 4, 202624.0024.2923.5824.0024.001.31%562,864
Jun 3, 202623.7124.0323.5023.6923.69-0.63%492,435
Jun 2, 202623.6523.9723.5223.8423.840.17%471,158
Jun 1, 202623.4724.0423.4223.8023.800.21%606,811
May 29, 202624.2924.5123.6623.7523.75-2.26%561,574
May 28, 202624.3524.4723.9824.3024.30-0.61%365,412
May 27, 202624.5024.8624.2524.4524.450.58%487,076
May 26, 202624.0324.4024.0024.3124.311.33%432,603
May 22, 202624.2424.4423.8423.9923.99-0.54%365,596
May 21, 202623.6324.3123.4424.1224.121.09%555,679
May 20, 202623.3123.9022.9123.8623.862.18%639,572
May 19, 202623.9124.0123.3723.4023.35-2.13%502,625
May 18, 202623.5924.2823.4923.9123.861.61%543,490
May 15, 202623.4823.9023.4123.5323.48-1.22%660,723
May 14, 202623.5724.2023.3923.8223.772.28%689,844
May 13, 202623.3023.6123.1023.2923.24-0.77%481,520
May 12, 202624.0024.0423.3923.4723.42-2.17%596,463
May 11, 202624.3424.7223.8823.9923.94-3.34%586,087
May 8, 202624.4525.1024.4524.8224.770.98%666,186
May 7, 202625.1025.6024.5524.5824.53-2.92%684,305
May 6, 202624.4225.4224.1525.3225.275.32%872,186
May 5, 202623.6424.1123.3724.0423.992.39%881,851
May 4, 202625.0025.0023.2323.4823.43-6.86%1,352,035
May 1, 202624.9025.7524.6225.2125.162.23%943,865
Apr 30, 202625.5525.6324.5624.6624.61-0.68%1,720,495
Apr 29, 202624.1125.3423.9524.8324.784.55%1,317,875
Apr 28, 202623.8823.9423.3523.7523.70-0.38%1,014,922
Apr 27, 202624.0424.4923.6723.8423.79-1.24%658,096
Apr 24, 202623.3224.2723.1824.1424.092.85%782,227
Apr 23, 202623.0923.5023.0123.4723.421.51%893,411
Apr 22, 202623.7823.7823.0523.1223.07-2.32%923,639
Apr 21, 202624.8424.9623.5623.6723.62-4.86%721,189
Apr 20, 202624.6624.9824.5724.8824.830.73%598,567
Apr 17, 202624.5624.9524.5024.7024.652.57%1,209,818
Apr 16, 202624.4224.5823.6824.0824.03-1.39%734,496
Apr 15, 202624.6524.8924.3524.4224.37-1.33%445,246
Apr 14, 202624.9425.2524.7324.7524.70-0.76%1,128,412
Apr 13, 202624.2024.9724.1324.9424.892.34%684,050
Apr 10, 202624.8324.9124.3324.3724.32-1.26%553,270
Apr 9, 202624.2224.7223.9124.6824.631.52%710,371
Apr 8, 202624.1524.8024.0024.3124.264.38%785,667
Apr 7, 202623.6423.6423.0323.2923.24-1.27%445,273
Apr 6, 202623.2623.6023.1523.5923.540.47%368,040
Apr 2, 202622.9923.6622.8223.4823.43-738,046
Apr 1, 202623.1823.7023.0023.4823.432.31%603,077
Mar 31, 202622.4823.0121.8922.9522.903.15%761,958
Mar 30, 202622.5722.6722.2222.2522.20-0.58%822,387
Mar 27, 202622.7022.8722.1622.3822.33-2.57%650,532
Mar 26, 202623.1023.4622.7222.9722.92-0.99%585,522
Mar 25, 202623.2923.4222.8823.2023.151.05%607,173
Mar 24, 202622.0123.5622.0122.9622.915.95%1,200,682
Mar 23, 202622.3522.3521.4821.6721.623.29%637,530
Mar 20, 202621.6621.9820.9320.9820.94-4.29%3,148,278
Mar 19, 202621.3622.0221.3121.9221.872.05%824,244
Mar 18, 202621.4621.8321.4121.4821.43-0.09%1,089,016
Mar 17, 202620.9721.5920.9021.5021.453.42%725,878
Mar 16, 202620.5721.0020.0920.7920.751.96%1,000,673
Mar 13, 202620.7421.2620.2320.3920.35-0.63%690,100
Mar 12, 202620.4420.7620.0520.5220.48-1.68%771,685
Mar 11, 202621.0321.2220.6020.8720.83-0.48%841,714
Mar 10, 202620.2321.3220.2321.0220.933.09%961,111
Mar 9, 202620.3320.5019.4220.3920.30-0.15%1,024,660
Mar 6, 202620.5420.6820.0820.4220.33-2.67%633,442
Mar 5, 202620.6721.0020.4820.9820.890.72%567,113
Mar 4, 202621.1021.1420.5920.8320.74-0.53%772,024
Mar 3, 202620.5621.1720.0620.9420.85-0.48%1,126,079
Mar 2, 202620.6921.2020.5921.0420.95-2.28%1,143,766
Feb 27, 202622.3422.6621.3221.5321.43-3.32%1,918,800
Feb 26, 202621.9622.5721.4322.2722.172.06%1,128,505
Feb 25, 202622.0222.0821.4021.8221.72-0.23%946,995
Feb 24, 202621.7022.0221.6421.8721.770.97%765,257
Feb 23, 202622.4122.6321.5021.6621.56-3.65%810,951
Feb 20, 202622.3922.6821.8422.4822.380.27%877,568
Feb 19, 202622.2722.5121.9822.4222.320.72%1,311,002
Feb 18, 202621.4322.9820.9022.2622.16-4.79%2,368,923
Feb 17, 202622.9123.5422.4823.3823.273.00%1,921,728
Feb 13, 202622.4123.1121.9322.7022.600.62%1,264,375
Feb 12, 202622.6222.9022.1022.5622.460.13%1,138,714
Feb 11, 202622.4222.7622.0922.5322.430.49%1,294,584
Feb 10, 202622.1322.5621.9622.4222.321.22%1,403,032
Feb 9, 202621.2022.9821.1822.1522.054.14%18,336,855
Feb 6, 202620.6921.3920.4221.2721.173.00%1,798,729
Feb 5, 202621.3722.3820.3520.6520.562.89%3,227,655
Feb 4, 202619.9620.2119.6420.0719.981.16%534,699
Feb 3, 202620.0020.2719.2319.8419.75-1.68%764,413