OneSpaWorld Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	24.56	24.95	24.50	24.70	24.70	2.57%	1,174,251
Apr 16, 2026	24.42	24.58	23.68	24.08	24.08	-1.39%	717,363
Apr 15, 2026	24.65	24.89	24.35	24.42	24.42	-1.33%	434,436
Apr 14, 2026	24.94	25.25	24.73	24.75	24.75	-0.76%	702,696
Apr 13, 2026	24.20	24.97	24.13	24.94	24.94	2.34%	684,015
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%	710,302
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