Skip to main content
logo
OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
22.30
+0.38 (1.71%)
At close: Sep 11, 2026, 4:00 PM EDT
21.74
-0.56 (-2.49%)
After-hours: Sep 11, 2026, 7:30 PM EDT

OneSpaWorld Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202622.2822.4721.7021.7421.74-0.82%849,546
Sep 10, 202622.2322.5721.6921.9221.92-2.10%1,409,742
Sep 9, 202621.8622.4821.7922.3922.391.22%1,178,319
Sep 8, 202622.2922.8622.0222.1222.12-1.25%938,071
Sep 4, 202622.2722.6222.1922.4022.400.58%867,774
Sep 3, 202622.0022.3221.2122.2722.271.69%1,493,880
Sep 2, 202622.5322.6821.6121.9021.90-1.53%1,575,461
Sep 1, 202624.5924.7122.1022.2422.24-10.43%1,596,562
Aug 31, 202625.2425.2624.6924.8324.83-1.70%1,060,181
Aug 28, 202626.3426.5625.2425.2625.26-3.48%561,717
Aug 27, 202626.3526.6926.1326.1726.17-1.13%679,942
Aug 26, 202626.3526.7626.1126.4726.470.80%910,510
Aug 25, 202626.6126.7225.7826.2626.26-0.94%586,837
Aug 24, 202626.7627.0826.0926.5126.51-0.64%661,011
Aug 21, 202626.3526.7226.1026.6826.682.30%625,649
Aug 20, 202626.0126.3425.9426.0826.08-1.17%625,758
Aug 19, 202626.1726.6526.0026.3926.391.00%610,949
Aug 18, 202626.5926.7825.9826.1826.13-2.04%1,034,523
Aug 17, 202626.8527.2226.5026.7326.67-0.72%995,752
Aug 14, 202626.8827.2226.6426.9226.87-463,028
Aug 13, 202626.9927.0426.5026.9226.871.20%532,452
Aug 12, 202626.1426.6526.0126.6026.552.35%507,886
Aug 11, 202625.8226.2125.8225.9925.940.74%846,464
Aug 10, 202626.0226.3225.5425.8025.75-1.56%589,613
Aug 7, 202626.4626.9326.1426.2126.16-1.22%850,506
Aug 6, 202626.4826.7926.2926.5426.48-0.28%1,535,002
Aug 5, 202626.5726.7826.4426.6126.560.04%1,174,244
Aug 4, 202626.5826.7726.3426.6026.550.91%1,742,700
Aug 3, 202625.9126.4325.9126.3626.312.33%1,293,963
Jul 31, 202625.8425.9825.2525.7625.71-0.92%1,474,570
Jul 30, 202626.2026.6525.9126.0025.950.12%1,366,271
Jul 29, 202626.7827.3625.6325.9725.92-6.35%994,414
Jul 28, 202627.4528.0927.2427.7327.681.91%752,380
Jul 27, 202626.6827.3326.4727.2127.163.50%623,065
Jul 24, 202625.0626.6225.0626.2926.241.94%590,954
Jul 23, 202625.5125.8925.3625.7925.74-0.65%734,307
Jul 22, 202626.4426.5825.7725.9625.91-1.82%636,712
Jul 21, 202626.0526.4825.7626.4426.391.50%523,419
Jul 20, 202626.4526.6925.8026.0526.00-1.36%822,016
Jul 17, 202626.2826.8526.1926.4126.36-0.83%678,269
Jul 16, 202626.3627.0626.3626.6326.580.68%700,683
Jul 15, 202626.3926.6526.0426.4526.40-0.23%897,964
Jul 14, 202626.2026.5826.1126.5126.461.57%867,257
Jul 13, 202626.0926.5126.0326.1026.05-0.80%715,839
Jul 10, 202626.5626.8925.9526.3126.26-0.83%789,225
Jul 9, 202626.3726.9626.3726.5326.480.76%684,902
Jul 8, 202627.1427.5526.3326.3326.28-3.59%891,868
Jul 7, 202627.6827.7727.0927.3127.26-1.34%1,187,835
Jul 6, 202628.6828.8727.5927.6827.63-3.49%672,631
Jul 2, 202628.3128.7227.9428.6828.631.96%717,725