OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
23.75
-0.09 (-0.38%)
Apr 28, 2026, 4:00 PM EDT - Market closed
OneSpaWorld Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.88 | 23.94 | 23.35 | 23.75 | 23.75 | -0.38% | 1,014,922 |
| Apr 27, 2026 | 24.04 | 24.49 | 23.67 | 23.84 | 23.84 | -1.24% | 658,096 |
| Apr 24, 2026 | 23.32 | 24.27 | 23.18 | 24.14 | 24.14 | 2.85% | 782,227 |
| Apr 23, 2026 | 23.09 | 23.50 | 23.01 | 23.47 | 23.47 | 1.51% | 893,411 |
| Apr 22, 2026 | 23.78 | 23.78 | 23.05 | 23.12 | 23.12 | -2.32% | 923,639 |
| Apr 21, 2026 | 24.84 | 24.96 | 23.56 | 23.67 | 23.67 | -4.86% | 721,189 |
| Apr 20, 2026 | 24.66 | 24.98 | 24.57 | 24.88 | 24.88 | 0.73% | 598,567 |
| Apr 17, 2026 | 24.56 | 24.95 | 24.50 | 24.70 | 24.70 | 2.57% | 1,209,818 |
| Apr 16, 2026 | 24.42 | 24.58 | 23.68 | 24.08 | 24.08 | -1.39% | 734,496 |
| Apr 15, 2026 | 24.65 | 24.89 | 24.35 | 24.42 | 24.42 | -1.33% | 445,246 |
| Apr 14, 2026 | 24.94 | 25.25 | 24.73 | 24.75 | 24.75 | -0.76% | 1,128,412 |
| Apr 13, 2026 | 24.20 | 24.97 | 24.13 | 24.94 | 24.94 | 2.34% | 684,050 |
| Apr 10, 2026 | 24.83 | 24.91 | 24.33 | 24.37 | 24.37 | -1.26% | 553,270 |
| Apr 9, 2026 | 24.22 | 24.72 | 23.91 | 24.68 | 24.68 | 1.52% | 710,371 |
| Apr 8, 2026 | 24.15 | 24.80 | 24.00 | 24.31 | 24.31 | 4.38% | 785,667 |
| Apr 7, 2026 | 23.64 | 23.64 | 23.03 | 23.29 | 23.29 | -1.27% | 445,273 |
| Apr 6, 2026 | 23.26 | 23.60 | 23.15 | 23.59 | 23.59 | 0.47% | 368,040 |
| Apr 2, 2026 | 22.99 | 23.66 | 22.82 | 23.48 | 23.48 | - | 738,046 |
| Apr 1, 2026 | 23.18 | 23.70 | 23.00 | 23.48 | 23.48 | 2.31% | 603,077 |
| Mar 31, 2026 | 22.48 | 23.01 | 21.89 | 22.95 | 22.95 | 3.15% | 761,958 |
| Mar 30, 2026 | 22.57 | 22.67 | 22.22 | 22.25 | 22.25 | -0.58% | 822,387 |
| Mar 27, 2026 | 22.70 | 22.87 | 22.16 | 22.38 | 22.38 | -2.57% | 650,532 |
| Mar 26, 2026 | 23.10 | 23.46 | 22.72 | 22.97 | 22.97 | -0.99% | 585,522 |
| Mar 25, 2026 | 23.29 | 23.42 | 22.88 | 23.20 | 23.20 | 1.05% | 607,173 |
| Mar 24, 2026 | 22.01 | 23.56 | 22.01 | 22.96 | 22.96 | 5.95% | 1,200,682 |
| Mar 23, 2026 | 22.35 | 22.35 | 21.48 | 21.67 | 21.67 | 3.29% | 637,530 |
| Mar 20, 2026 | 21.66 | 21.98 | 20.93 | 20.98 | 20.98 | -4.29% | 3,148,278 |
| Mar 19, 2026 | 21.36 | 22.02 | 21.31 | 21.92 | 21.92 | 2.05% | 824,244 |
| Mar 18, 2026 | 21.46 | 21.83 | 21.41 | 21.48 | 21.48 | -0.09% | 1,089,016 |
| Mar 17, 2026 | 20.97 | 21.59 | 20.90 | 21.50 | 21.50 | 3.42% | 725,878 |
| Mar 16, 2026 | 20.57 | 21.00 | 20.09 | 20.79 | 20.79 | 1.96% | 1,000,673 |
| Mar 13, 2026 | 20.74 | 21.26 | 20.23 | 20.39 | 20.39 | -0.63% | 690,100 |
| Mar 12, 2026 | 20.44 | 20.76 | 20.05 | 20.52 | 20.52 | -1.68% | 771,685 |
| Mar 11, 2026 | 21.03 | 21.22 | 20.60 | 20.87 | 20.87 | -0.71% | 841,714 |
| Mar 10, 2026 | 20.23 | 21.32 | 20.23 | 21.02 | 20.97 | 3.09% | 961,111 |
| Mar 9, 2026 | 20.33 | 20.50 | 19.42 | 20.39 | 20.34 | -0.15% | 1,024,660 |
| Mar 6, 2026 | 20.54 | 20.68 | 20.08 | 20.42 | 20.37 | -2.67% | 633,442 |
| Mar 5, 2026 | 20.67 | 21.00 | 20.48 | 20.98 | 20.93 | 0.72% | 567,113 |
| Mar 4, 2026 | 21.10 | 21.14 | 20.59 | 20.83 | 20.78 | -0.53% | 772,024 |
| Mar 3, 2026 | 20.56 | 21.17 | 20.06 | 20.94 | 20.89 | -0.48% | 1,126,079 |
| Mar 2, 2026 | 20.69 | 21.20 | 20.59 | 21.04 | 20.99 | -2.28% | 1,143,766 |
| Feb 27, 2026 | 22.34 | 22.66 | 21.32 | 21.53 | 21.48 | -3.32% | 1,918,800 |
| Feb 26, 2026 | 21.96 | 22.57 | 21.43 | 22.27 | 22.22 | 2.06% | 1,128,505 |
| Feb 25, 2026 | 22.02 | 22.08 | 21.40 | 21.82 | 21.77 | -0.23% | 946,995 |
| Feb 24, 2026 | 21.70 | 22.02 | 21.64 | 21.87 | 21.82 | 0.97% | 765,257 |
| Feb 23, 2026 | 22.41 | 22.63 | 21.50 | 21.66 | 21.61 | -3.65% | 810,951 |
| Feb 20, 2026 | 22.39 | 22.68 | 21.84 | 22.48 | 22.43 | 0.27% | 877,568 |
| Feb 19, 2026 | 22.27 | 22.51 | 21.98 | 22.42 | 22.37 | 0.72% | 1,311,002 |
| Feb 18, 2026 | 21.43 | 22.98 | 20.90 | 22.26 | 22.21 | -4.79% | 2,368,923 |
| Feb 17, 2026 | 22.91 | 23.54 | 22.48 | 23.38 | 23.32 | 3.00% | 1,921,728 |
| Feb 13, 2026 | 22.41 | 23.11 | 21.93 | 22.70 | 22.65 | 0.62% | 1,264,375 |
| Feb 12, 2026 | 22.62 | 22.90 | 22.10 | 22.56 | 22.51 | 0.13% | 1,138,714 |
| Feb 11, 2026 | 22.42 | 22.76 | 22.09 | 22.53 | 22.48 | 0.49% | 1,294,584 |
| Feb 10, 2026 | 22.13 | 22.56 | 21.96 | 22.42 | 22.37 | 1.22% | 1,403,032 |
| Feb 9, 2026 | 21.20 | 22.98 | 21.18 | 22.15 | 22.10 | 4.14% | 18,336,855 |
| Feb 6, 2026 | 20.69 | 21.39 | 20.42 | 21.27 | 21.22 | 3.00% | 1,798,729 |
| Feb 5, 2026 | 21.37 | 22.38 | 20.35 | 20.65 | 20.60 | 2.89% | 3,227,655 |
| Feb 4, 2026 | 19.96 | 20.21 | 19.64 | 20.07 | 20.02 | 1.16% | 534,699 |
| Feb 3, 2026 | 20.00 | 20.27 | 19.23 | 19.84 | 19.79 | -1.68% | 764,413 |
| Feb 2, 2026 | 19.72 | 20.40 | 19.55 | 20.18 | 20.13 | 2.70% | 495,372 |
| Jan 30, 2026 | 19.40 | 19.70 | 19.20 | 19.65 | 19.60 | 0.67% | 723,506 |
| Jan 29, 2026 | 19.40 | 19.64 | 19.18 | 19.52 | 19.47 | 0.77% | 690,551 |
| Jan 28, 2026 | 19.67 | 19.68 | 19.06 | 19.37 | 19.32 | -0.92% | 634,251 |
| Jan 27, 2026 | 19.73 | 19.86 | 19.55 | 19.55 | 19.50 | -0.91% | 536,105 |
| Jan 26, 2026 | 20.17 | 20.19 | 19.37 | 19.73 | 19.68 | -1.35% | 655,698 |
| Jan 23, 2026 | 20.18 | 20.40 | 19.86 | 20.00 | 19.95 | -1.33% | 1,731,258 |
| Jan 22, 2026 | 20.31 | 20.71 | 20.19 | 20.27 | 20.22 | 0.70% | 340,803 |
| Jan 21, 2026 | 19.81 | 20.27 | 19.65 | 20.13 | 20.08 | 3.02% | 815,418 |
| Jan 20, 2026 | 19.40 | 19.83 | 19.32 | 19.54 | 19.49 | -0.91% | 541,319 |
| Jan 16, 2026 | 20.21 | 20.56 | 19.43 | 19.72 | 19.67 | -2.28% | 762,623 |
| Jan 15, 2026 | 20.71 | 21.00 | 20.05 | 20.18 | 20.13 | -3.26% | 786,138 |
| Jan 14, 2026 | 20.90 | 21.11 | 20.37 | 20.86 | 20.81 | -0.71% | 487,689 |
| Jan 13, 2026 | 21.16 | 21.20 | 20.66 | 21.01 | 20.96 | -1.27% | 568,031 |
| Jan 12, 2026 | 22.01 | 22.11 | 20.57 | 21.28 | 21.23 | -4.36% | 806,121 |
| Jan 9, 2026 | 22.07 | 22.36 | 21.57 | 22.25 | 22.20 | 0.82% | 493,375 |
| Jan 8, 2026 | 21.73 | 22.26 | 21.73 | 22.07 | 22.02 | 1.10% | 336,328 |
| Jan 7, 2026 | 21.60 | 21.86 | 21.33 | 21.83 | 21.78 | 0.78% | 335,256 |
| Jan 6, 2026 | 21.46 | 21.79 | 21.35 | 21.66 | 21.61 | -0.05% | 503,728 |
| Jan 5, 2026 | 20.57 | 21.93 | 20.57 | 21.67 | 21.62 | 4.99% | 575,971 |
| Jan 2, 2026 | 20.73 | 20.83 | 20.28 | 20.64 | 20.59 | -0.48% | 436,541 |
| Dec 31, 2025 | 21.32 | 21.36 | 20.64 | 20.74 | 20.69 | -2.86% | 482,079 |
| Dec 30, 2025 | 21.29 | 21.51 | 21.21 | 21.35 | 21.30 | 0.19% | 398,743 |
| Dec 29, 2025 | 21.39 | 21.39 | 21.10 | 21.31 | 21.26 | -0.28% | 259,095 |
| Dec 26, 2025 | 21.51 | 21.62 | 21.29 | 21.37 | 21.32 | -0.28% | 239,092 |
| Dec 24, 2025 | 21.50 | 21.58 | 21.15 | 21.43 | 21.38 | -0.74% | 136,797 |
| Dec 23, 2025 | 21.69 | 21.96 | 21.44 | 21.59 | 21.54 | -0.96% | 346,916 |
| Dec 22, 2025 | 21.48 | 22.04 | 21.48 | 21.80 | 21.75 | 1.44% | 641,634 |
| Dec 19, 2025 | 21.20 | 21.78 | 21.20 | 21.49 | 21.44 | 0.28% | 1,348,065 |
| Dec 18, 2025 | 21.30 | 21.45 | 21.13 | 21.43 | 21.38 | 1.18% | 383,894 |
| Dec 17, 2025 | 21.17 | 21.60 | 21.04 | 21.18 | 21.13 | -0.14% | 399,202 |
| Dec 16, 2025 | 21.14 | 21.47 | 21.04 | 21.21 | 21.16 | 0.33% | 486,056 |
| Dec 15, 2025 | 20.69 | 21.33 | 20.57 | 21.14 | 21.09 | 3.37% | 553,195 |
| Dec 12, 2025 | 20.32 | 20.53 | 20.14 | 20.45 | 20.40 | 1.29% | 546,947 |
| Dec 11, 2025 | 20.11 | 20.49 | 20.06 | 20.19 | 20.14 | 0.25% | 565,129 |
| Dec 10, 2025 | 19.50 | 20.48 | 19.44 | 20.14 | 20.09 | 3.44% | 835,363 |
| Dec 9, 2025 | 19.91 | 20.40 | 19.35 | 19.47 | 19.42 | -2.41% | 637,211 |
| Dec 8, 2025 | 20.02 | 20.12 | 19.56 | 19.95 | 19.90 | -0.40% | 765,583 |
| Dec 5, 2025 | 19.93 | 20.30 | 19.89 | 20.03 | 19.98 | 0.10% | 536,147 |
| Dec 4, 2025 | 19.93 | 20.07 | 19.60 | 20.01 | 19.96 | 0.20% | 389,283 |
| Dec 3, 2025 | 20.20 | 20.36 | 19.94 | 19.97 | 19.92 | -0.75% | 542,343 |