OneSpaWorld Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	20.49	20.49	20.08	20.43	20.43	-0.29%	1,571,923
Jun 26, 2025	19.64	20.61	19.63	20.49	20.49	4.38%	693,014
Jun 25, 2025	19.84	20.68	19.51	19.63	19.63	-0.91%	456,459
Jun 24, 2025	20.06	20.21	19.64	19.81	19.81	0.10%	536,101
Jun 23, 2025	19.41	19.79	19.04	19.79	19.79	1.70%	523,533
Jun 20, 2025	19.56	19.71	19.24	19.46	19.46	0.21%	786,362
Jun 18, 2025	19.06	19.53	19.06	19.42	19.42	1.30%	383,016
Jun 17, 2025	18.98	19.32	18.98	19.17	19.17	-0.47%	405,488
Jun 16, 2025	18.94	19.32	18.87	19.26	19.26	3.83%	514,762
Jun 13, 2025	18.80	19.03	18.43	18.55	18.55	-4.13%	451,712
Jun 12, 2025	19.41	19.68	19.27	19.35	19.35	-1.33%	433,647
Jun 11, 2025	19.87	20.29	19.60	19.61	19.61	-1.11%	665,631
Jun 10, 2025	19.68	19.92	19.65	19.83	19.83	1.17%	514,950
Jun 9, 2025	19.54	19.81	19.32	19.60	19.60	0.56%	532,997
Jun 6, 2025	19.49	19.60	19.21	19.49	19.49	2.31%	787,685
Jun 5, 2025	18.94	19.34	18.75	19.05	19.05	0.42%	554,582
Jun 4, 2025	19.25	19.29	18.94	18.97	18.97	-1.04%	486,292
Jun 3, 2025	18.96	19.36	18.88	19.17	19.17	1.16%	473,305
Jun 2, 2025	18.73	18.97	18.19	18.95	18.95	0.48%	489,668
May 30, 2025	18.81	19.00	18.25	18.86	18.86	-0.63%	508,657
May 29, 2025	19.30	19.30	18.94	18.98	18.98	-0.94%	393,472
May 28, 2025	19.13	19.25	19.05	19.16	19.16	-0.52%	387,705
May 27, 2025	18.91	19.34	18.70	19.26	19.26	4.11%	567,420
May 23, 2025	18.66	18.81	18.45	18.50	18.50	-0.96%	1,000,339
May 22, 2025	18.62	18.80	18.58	18.68	18.68	0.32%	409,839
May 21, 2025	18.66	18.93	18.54	18.62	18.62	-1.95%	517,434
May 20, 2025	18.97	19.08	18.77	18.99	18.95	-0.58%	445,508
May 19, 2025	19.03	19.23	18.34	19.10	19.06	-1.09%	403,245
May 16, 2025	19.28	19.42	19.17	19.31	19.27	0.05%	400,206
May 15, 2025	19.18	19.47	18.98	19.30	19.26	-0.05%	410,821
May 14, 2025	19.44	19.47	18.96	19.31	19.27	-0.67%	361,332
May 13, 2025	19.50	19.55	19.27	19.44	19.40	-0.15%	423,912
May 12, 2025	19.51	19.54	19.10	19.47	19.43	3.90%	689,960
May 9, 2025	18.89	19.00	18.61	18.74	18.70	-0.53%	611,172
May 8, 2025	18.87	19.12	18.58	18.84	18.80	0.99%	579,534
May 7, 2025	18.53	18.72	18.41	18.66	18.62	2.05%	663,377
May 6, 2025	17.96	18.75	17.85	18.28	18.24	-0.27%	478,326
May 5, 2025	18.23	18.61	17.90	18.33	18.29	-0.33%	533,928
May 2, 2025	18.07	18.45	17.92	18.39	18.35	3.03%	496,432
May 1, 2025	17.01	18.25	16.98	17.85	17.81	6.89%	1,016,900
Apr 30, 2025	17.92	17.92	16.16	16.70	16.66	-5.33%	2,019,578
Apr 29, 2025	17.09	17.67	16.98	17.64	17.60	2.32%	735,333
Apr 28, 2025	17.17	17.31	16.99	17.24	17.20	1.29%	531,380
Apr 25, 2025	16.85	17.16	16.84	17.02	16.98	0.18%	346,251
Apr 24, 2025	16.78	17.07	16.60	16.99	16.95	1.43%	589,085
Apr 23, 2025	17.14	17.32	16.68	16.75	16.71	0.84%	800,882
Apr 22, 2025	16.76	16.93	16.47	16.61	16.57	0.85%	648,452
Apr 21, 2025	16.78	16.88	16.22	16.47	16.44	-2.77%	636,392
Apr 17, 2025	16.92	17.08	16.68	16.94	16.90	0.24%	480,218
Apr 16, 2025	16.85	17.02	16.52	16.90	16.86	-0.47%	572,329