OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
23.86
-0.43 (-1.77%)
Oct 23, 2026, 4:00 PM EDT - Market closed
OneSpaWorld Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.03 | 24.14 | 23.66 | 23.86 | 23.86 | -1.77% | 347,869 |
| Oct 22, 2026 | 23.74 | 24.40 | 23.62 | 24.29 | 24.29 | 1.50% | 431,056 |
| Oct 21, 2026 | 24.00 | 24.11 | 23.68 | 23.93 | 23.93 | -0.17% | 473,484 |
| Oct 20, 2026 | 23.81 | 24.42 | 23.76 | 23.97 | 23.97 | 1.18% | 617,149 |
| Oct 19, 2026 | 23.92 | 23.92 | 23.54 | 23.69 | 23.69 | -0.67% | 493,296 |
| Oct 16, 2026 | 23.91 | 24.33 | 23.81 | 23.85 | 23.85 | -0.25% | 492,475 |
| Oct 15, 2026 | 24.26 | 24.76 | 23.79 | 23.91 | 23.91 | -0.87% | 746,998 |
| Oct 14, 2026 | 23.75 | 24.21 | 23.55 | 24.12 | 24.12 | -0.04% | 1,042,443 |
| Oct 13, 2026 | 23.98 | 24.17 | 23.74 | 24.13 | 24.13 | 1.05% | 384,487 |
| Oct 12, 2026 | 23.58 | 24.07 | 23.58 | 23.88 | 23.88 | 0.59% | 467,066 |
| Oct 9, 2026 | 23.58 | 23.90 | 23.50 | 23.74 | 23.74 | 1.02% | 366,571 |
| Oct 8, 2026 | 23.18 | 23.65 | 23.09 | 23.50 | 23.50 | 0.86% | 430,088 |
| Oct 7, 2026 | 22.95 | 23.38 | 22.78 | 23.30 | 23.30 | 0.09% | 861,175 |
| Oct 6, 2026 | 22.96 | 23.31 | 22.92 | 23.28 | 23.28 | 1.57% | 590,006 |
| Oct 5, 2026 | 23.51 | 23.60 | 22.86 | 22.92 | 22.92 | -2.96% | 1,147,801 |
| Oct 2, 2026 | 23.17 | 23.76 | 22.93 | 23.62 | 23.62 | 3.92% | 736,063 |
| Oct 1, 2026 | 22.46 | 22.88 | 22.18 | 22.73 | 22.73 | 1.07% | 894,755 |
| Sep 30, 2026 | 23.17 | 23.23 | 22.46 | 22.49 | 22.49 | -2.85% | 858,787 |
| Sep 29, 2026 | 23.04 | 23.50 | 23.01 | 23.15 | 23.15 | 1.62% | 784,277 |
| Sep 28, 2026 | 22.75 | 22.93 | 22.48 | 22.78 | 22.78 | -0.61% | 776,500 |
| Sep 25, 2026 | 22.63 | 23.17 | 22.63 | 22.92 | 22.92 | 1.73% | 908,624 |
| Sep 24, 2026 | 22.26 | 22.66 | 22.05 | 22.53 | 22.53 | 1.21% | 938,314 |
| Sep 23, 2026 | 22.38 | 22.47 | 22.01 | 22.26 | 22.26 | -1.42% | 571,965 |
| Sep 22, 2026 | 22.98 | 23.25 | 22.41 | 22.58 | 22.58 | 0.18% | 1,031,386 |
| Sep 21, 2026 | 22.16 | 22.64 | 21.87 | 22.54 | 22.54 | 3.06% | 830,824 |
| Sep 18, 2026 | 21.73 | 21.90 | 21.40 | 21.87 | 21.87 | 0.18% | 1,897,866 |
| Sep 17, 2026 | 22.04 | 22.15 | 21.54 | 21.83 | 21.83 | 0.65% | 722,004 |
| Sep 16, 2026 | 21.71 | 22.11 | 21.51 | 21.69 | 21.69 | -0.05% | 519,244 |
| Sep 15, 2026 | 22.06 | 22.27 | 21.59 | 21.70 | 21.70 | -1.63% | 1,201,068 |
| Sep 14, 2026 | 21.72 | 22.25 | 21.56 | 22.06 | 22.06 | 1.47% | 757,865 |
| Sep 11, 2026 | 22.28 | 22.47 | 21.70 | 21.74 | 21.74 | -0.82% | 914,589 |
| Sep 10, 2026 | 22.23 | 22.57 | 21.69 | 21.92 | 21.92 | -2.10% | 1,442,265 |
| Sep 9, 2026 | 21.86 | 22.48 | 21.79 | 22.39 | 22.39 | 1.22% | 1,194,582 |
| Sep 8, 2026 | 22.29 | 22.86 | 22.02 | 22.12 | 22.12 | -1.25% | 938,930 |
| Sep 4, 2026 | 22.27 | 22.62 | 22.19 | 22.40 | 22.40 | 0.58% | 867,787 |
| Sep 3, 2026 | 22.00 | 22.32 | 21.21 | 22.27 | 22.27 | 1.69% | 1,501,543 |
| Sep 2, 2026 | 22.53 | 22.68 | 21.61 | 21.90 | 21.90 | -1.53% | 1,575,586 |
| Sep 1, 2026 | 24.59 | 24.71 | 22.10 | 22.24 | 22.24 | -10.43% | 1,597,486 |
| Aug 31, 2026 | 25.24 | 25.26 | 24.69 | 24.83 | 24.83 | -1.70% | 1,539,285 |
| Aug 28, 2026 | 26.34 | 26.56 | 25.24 | 25.26 | 25.26 | -3.48% | 561,719 |
| Aug 27, 2026 | 26.35 | 26.69 | 26.13 | 26.17 | 26.17 | -1.13% | 680,064 |
| Aug 26, 2026 | 26.35 | 26.76 | 26.11 | 26.47 | 26.47 | 0.80% | 1,547,455 |
| Aug 25, 2026 | 26.61 | 26.72 | 25.78 | 26.26 | 26.26 | -0.94% | 586,883 |
| Aug 24, 2026 | 26.76 | 27.08 | 26.09 | 26.51 | 26.51 | -0.64% | 666,277 |
| Aug 21, 2026 | 26.35 | 26.72 | 26.10 | 26.68 | 26.68 | 2.30% | 625,649 |
| Aug 20, 2026 | 26.01 | 26.34 | 25.94 | 26.08 | 26.08 | -1.17% | 651,328 |
| Aug 19, 2026 | 26.17 | 26.65 | 26.00 | 26.39 | 26.39 | 1.00% | 610,958 |
| Aug 18, 2026 | 26.59 | 26.78 | 25.98 | 26.18 | 26.13 | -2.04% | 1,034,803 |
| Aug 17, 2026 | 26.85 | 27.22 | 26.50 | 26.73 | 26.67 | -0.72% | 995,752 |
| Aug 14, 2026 | 26.88 | 27.22 | 26.64 | 26.92 | 26.87 | - | 463,028 |