OneSpaWorld Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.65	30.90	30.30	30.80	30.80	0.36%	765,252
Nov 12, 2026	31.32	31.75	30.64	30.69	30.69	-2.32%	651,447
Nov 11, 2026	32.23	32.23	31.08	31.42	31.42	-2.48%	1,244,150
Nov 10, 2026	32.45	32.68	32.02	32.22	32.22	-0.77%	753,812
Nov 9, 2026	31.49	33.05	31.17	32.47	32.47	4.30%	887,564
Nov 6, 2026	30.54	31.51	30.38	31.13	31.13	1.33%	835,174
Nov 5, 2026	31.04	31.62	30.41	30.72	30.72	-1.82%	949,312
Nov 4, 2026	30.52	31.67	29.82	31.29	31.29	4.16%	1,467,166
Nov 3, 2026	30.01	30.36	29.45	30.04	30.04	0.07%	1,739,717
Nov 2, 2026	30.80	30.93	29.97	30.02	30.02	-0.66%	2,383,773
Oct 30, 2026	30.22	30.76	29.95	30.22	30.22	0.40%	1,735,031
Oct 29, 2026	28.60	30.15	28.19	30.10	30.10	7.23%	1,960,522
Oct 28, 2026	26.63	28.14	26.39	28.07	28.07	12.51%	1,635,770
Oct 27, 2026	24.10	25.38	23.91	24.95	24.95	4.00%	1,340,194
Oct 26, 2026	24.03	24.57	23.86	23.99	23.99	0.54%	570,559
Oct 23, 2026	24.03	24.14	23.66	23.86	23.86	-1.77%	347,871
Oct 22, 2026	23.74	24.40	23.62	24.29	24.29	1.50%	431,064
Oct 21, 2026	24.00	24.11	23.68	23.93	23.93	-0.17%	473,486
Oct 20, 2026	23.81	24.42	23.76	23.97	23.97	1.18%	617,151
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