OneSpaWorld Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	19.67	19.68	19.41	19.44	-	-0.56%	25,201
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