OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
21.65
-0.02 (-0.09%)
At close: Jan 6, 2026, 4:00 PM EST
21.66
+0.01 (0.05%)
After-hours: Jan 6, 2026, 4:00 PM EST
OneSpaWorld Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 21.46 | 21.79 | 21.35 | 21.55 | - | -0.55% | 87,459 |
| 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 |