Skip to main content
logo
OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
28.10
+1.00 (3.69%)
Jun 23, 2026, 4:00 PM EDT - Market closed

OneSpaWorld Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202626.8728.1826.4928.1028.103.69%751,568
Jun 22, 202627.6228.2427.0527.1027.10-1.56%1,014,944
Jun 18, 202626.9328.1526.8827.5327.532.88%2,358,647
Jun 17, 202626.1726.8426.1626.7626.761.52%835,798
Jun 16, 202626.2726.3825.8926.3626.360.69%815,944
Jun 15, 202626.1126.6625.9426.1826.181.51%724,874
Jun 12, 202625.0125.9924.8325.7925.793.95%747,414
Jun 11, 202624.0924.8723.6224.8124.814.20%726,207
Jun 10, 202623.9824.5023.7723.8123.81-0.63%572,417
Jun 9, 202624.3924.8323.7923.9623.96-1.32%804,353
Jun 8, 202624.0024.3923.9824.2824.280.87%463,386
Jun 5, 202623.9824.2123.9224.0724.070.29%378,483
Jun 4, 202624.0024.2923.5824.0024.001.31%562,864
Jun 3, 202623.7124.0323.5023.6923.69-0.63%492,435
Jun 2, 202623.6523.9723.5223.8423.840.17%471,158
Jun 1, 202623.4724.0423.4223.8023.800.21%606,811
May 29, 202624.2924.5123.6623.7523.75-2.26%561,574
May 28, 202624.3524.4723.9824.3024.30-0.61%365,412
May 27, 202624.5024.8624.2524.4524.450.58%487,076
May 26, 202624.0324.4024.0024.3124.311.33%432,603
May 22, 202624.2424.4423.8423.9923.99-0.54%365,596
May 21, 202623.6324.3123.4424.1224.121.09%555,679
May 20, 202623.3123.9022.9123.8623.862.18%639,572
May 19, 202623.9124.0123.3723.4023.35-2.13%502,625
May 18, 202623.5924.2823.4923.9123.861.61%543,490
May 15, 202623.4823.9023.4123.5323.48-1.22%660,723
May 14, 202623.5724.2023.3923.8223.772.28%689,844
May 13, 202623.3023.6123.1023.2923.24-0.77%481,520
May 12, 202624.0024.0423.3923.4723.42-2.17%596,463
May 11, 202624.3424.7223.8823.9923.94-3.34%586,087
May 8, 202624.4525.1024.4524.8224.770.98%666,186
May 7, 202625.1025.6024.5524.5824.53-2.92%684,305
May 6, 202624.4225.4224.1525.3225.275.32%872,186
May 5, 202623.6424.1123.3724.0423.992.39%881,851
May 4, 202625.0025.0023.2323.4823.43-6.86%1,352,035
May 1, 202624.9025.7524.6225.2125.162.23%943,865
Apr 30, 202625.5525.6324.5624.6624.61-0.68%1,720,495
Apr 29, 202624.1125.3423.9524.8324.784.55%1,317,875
Apr 28, 202623.8823.9423.3523.7523.70-0.38%1,014,922
Apr 27, 202624.0424.4923.6723.8423.79-1.24%658,096
Apr 24, 202623.3224.2723.1824.1424.092.85%782,227
Apr 23, 202623.0923.5023.0123.4723.421.51%893,411
Apr 22, 202623.7823.7823.0523.1223.07-2.32%923,639
Apr 21, 202624.8424.9623.5623.6723.62-4.86%721,189
Apr 20, 202624.6624.9824.5724.8824.830.73%598,567
Apr 17, 202624.5624.9524.5024.7024.652.57%1,209,818
Apr 16, 202624.4224.5823.6824.0824.03-1.39%734,496
Apr 15, 202624.6524.8924.3524.4224.37-1.33%445,246
Apr 14, 202624.9425.2524.7324.7524.70-0.76%1,128,412
Apr 13, 202624.2024.9724.1324.9424.892.34%684,050