OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
26.39
+0.29 (1.11%)
Jul 14, 2026, 1:33 PM EDT - Market open
OneSpaWorld Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 26.20 | 26.42 | 26.11 | 26.39 | - | 1.11% | 191,760 |
| Jul 13, 2026 | 26.09 | 26.51 | 26.03 | 26.10 | 26.10 | -0.80% | 715,643 |
| Jul 10, 2026 | 26.56 | 26.89 | 25.95 | 26.31 | 26.31 | -0.83% | 789,225 |
| Jul 9, 2026 | 26.37 | 26.96 | 26.37 | 26.53 | 26.53 | 0.76% | 684,093 |
| Jul 8, 2026 | 27.14 | 27.55 | 26.33 | 26.33 | 26.33 | -3.59% | 834,575 |
| Jul 7, 2026 | 27.68 | 27.77 | 27.09 | 27.31 | 27.31 | -1.34% | 1,187,835 |
| Jul 6, 2026 | 28.68 | 28.87 | 27.59 | 27.68 | 27.68 | -3.49% | 672,631 |
| Jul 2, 2026 | 28.31 | 28.72 | 27.94 | 28.68 | 28.68 | 1.96% | 717,725 |
| Jul 1, 2026 | 28.24 | 28.90 | 27.95 | 28.13 | 28.13 | -0.39% | 910,325 |
| Jun 30, 2026 | 27.86 | 28.56 | 27.46 | 28.24 | 28.24 | 1.33% | 750,342 |
| Jun 29, 2026 | 28.11 | 28.63 | 27.82 | 27.87 | 27.87 | -1.17% | 987,872 |
| Jun 26, 2026 | 27.48 | 28.90 | 26.97 | 28.20 | 28.20 | 3.45% | 2,170,898 |
| Jun 25, 2026 | 27.61 | 29.25 | 26.99 | 27.26 | 27.26 | -1.30% | 2,333,871 |
| Jun 24, 2026 | 28.22 | 28.87 | 27.45 | 27.62 | 27.62 | -1.71% | 1,384,502 |
| Jun 23, 2026 | 26.87 | 28.18 | 26.49 | 28.10 | 28.10 | 3.69% | 752,117 |
| Jun 22, 2026 | 27.62 | 28.24 | 27.05 | 27.10 | 27.10 | -1.56% | 1,015,169 |
| Jun 18, 2026 | 26.93 | 28.15 | 26.88 | 27.53 | 27.53 | 2.88% | 2,358,677 |
| Jun 17, 2026 | 26.17 | 26.84 | 26.16 | 26.76 | 26.76 | 1.52% | 835,798 |
| Jun 16, 2026 | 26.27 | 26.38 | 25.89 | 26.36 | 26.36 | 0.69% | 815,944 |
| Jun 15, 2026 | 26.11 | 26.66 | 25.94 | 26.18 | 26.18 | 1.51% | 724,874 |
| Jun 12, 2026 | 25.01 | 25.99 | 24.83 | 25.79 | 25.79 | 3.95% | 747,414 |
| Jun 11, 2026 | 24.09 | 24.87 | 23.62 | 24.81 | 24.81 | 4.20% | 726,207 |
| Jun 10, 2026 | 23.98 | 24.50 | 23.77 | 23.81 | 23.81 | -0.63% | 572,417 |
| Jun 9, 2026 | 24.39 | 24.83 | 23.79 | 23.96 | 23.96 | -1.32% | 804,353 |
| Jun 8, 2026 | 24.00 | 24.39 | 23.98 | 24.28 | 24.28 | 0.87% | 463,386 |
| Jun 5, 2026 | 23.98 | 24.21 | 23.92 | 24.07 | 24.07 | 0.29% | 378,483 |
| Jun 4, 2026 | 24.00 | 24.29 | 23.58 | 24.00 | 24.00 | 1.31% | 562,864 |
| Jun 3, 2026 | 23.71 | 24.03 | 23.50 | 23.69 | 23.69 | -0.63% | 492,435 |
| Jun 2, 2026 | 23.65 | 23.97 | 23.52 | 23.84 | 23.84 | 0.17% | 471,158 |
| Jun 1, 2026 | 23.47 | 24.04 | 23.42 | 23.80 | 23.80 | 0.21% | 606,811 |
| May 29, 2026 | 24.29 | 24.51 | 23.66 | 23.75 | 23.75 | -2.26% | 561,574 |
| May 28, 2026 | 24.35 | 24.47 | 23.98 | 24.30 | 24.30 | -0.61% | 365,412 |
| May 27, 2026 | 24.50 | 24.86 | 24.25 | 24.45 | 24.45 | 0.58% | 487,076 |
| May 26, 2026 | 24.03 | 24.40 | 24.00 | 24.31 | 24.31 | 1.33% | 432,603 |
| May 22, 2026 | 24.24 | 24.44 | 23.84 | 23.99 | 23.99 | -0.54% | 365,596 |
| May 21, 2026 | 23.63 | 24.31 | 23.44 | 24.12 | 24.12 | 1.09% | 555,679 |
| May 20, 2026 | 23.31 | 23.90 | 22.91 | 23.86 | 23.86 | 2.18% | 639,572 |
| May 19, 2026 | 23.91 | 24.01 | 23.37 | 23.40 | 23.35 | -2.13% | 502,625 |
| May 18, 2026 | 23.59 | 24.28 | 23.49 | 23.91 | 23.86 | 1.61% | 543,490 |
| May 15, 2026 | 23.48 | 23.90 | 23.41 | 23.53 | 23.48 | -1.22% | 660,723 |
| May 14, 2026 | 23.57 | 24.20 | 23.39 | 23.82 | 23.77 | 2.28% | 689,844 |
| May 13, 2026 | 23.30 | 23.61 | 23.10 | 23.29 | 23.24 | -0.77% | 481,520 |
| May 12, 2026 | 24.00 | 24.04 | 23.39 | 23.47 | 23.42 | -2.17% | 596,463 |
| May 11, 2026 | 24.34 | 24.72 | 23.88 | 23.99 | 23.94 | -3.34% | 586,087 |
| May 8, 2026 | 24.45 | 25.10 | 24.45 | 24.82 | 24.77 | 0.98% | 666,186 |
| May 7, 2026 | 25.10 | 25.60 | 24.55 | 24.58 | 24.53 | -2.92% | 684,305 |
| May 6, 2026 | 24.42 | 25.42 | 24.15 | 25.32 | 25.27 | 5.32% | 872,186 |
| May 5, 2026 | 23.64 | 24.11 | 23.37 | 24.04 | 23.99 | 2.39% | 881,851 |
| May 4, 2026 | 25.00 | 25.00 | 23.23 | 23.48 | 23.43 | -6.86% | 1,352,035 |
| May 1, 2026 | 24.90 | 25.75 | 24.62 | 25.21 | 25.16 | 2.23% | 943,865 |