Skip to main content
logo
OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
23.99
-0.83 (-3.34%)
At close: May 11, 2026, 4:00 PM EDT
24.00
+0.01 (0.04%)
After-hours: May 11, 2026, 4:10 PM EDT

OneSpaWorld Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202624.3424.7223.8823.9923.99-3.34%586,087
May 8, 202624.4525.1024.4524.8224.820.98%602,850
May 7, 202625.1025.6024.5524.5824.58-2.92%620,505
May 6, 202624.4225.4224.1525.3225.325.32%872,186
May 5, 202623.6424.1123.3724.0424.042.39%881,615
May 4, 202625.0025.0023.2323.4823.48-6.86%1,352,035
May 1, 202624.9025.7524.6225.2125.212.23%938,342
Apr 30, 202625.5525.6324.5624.6624.66-0.68%1,570,834
Apr 29, 202624.1125.3423.9524.8324.834.55%1,317,875
Apr 28, 202623.8823.9423.3523.7523.75-0.38%1,014,922
Apr 27, 202624.0424.4923.6723.8423.84-1.24%658,096
Apr 24, 202623.3224.2723.1824.1424.142.85%782,227
Apr 23, 202623.0923.5023.0123.4723.471.51%893,411
Apr 22, 202623.7823.7823.0523.1223.12-2.32%923,639
Apr 21, 202624.8424.9623.5623.6723.67-4.86%721,189
Apr 20, 202624.6624.9824.5724.8824.880.73%598,567
Apr 17, 202624.5624.9524.5024.7024.702.57%1,209,818
Apr 16, 202624.4224.5823.6824.0824.08-1.39%734,496
Apr 15, 202624.6524.8924.3524.4224.42-1.33%445,246
Apr 14, 202624.9425.2524.7324.7524.75-0.76%1,128,412
Apr 13, 202624.2024.9724.1324.9424.942.34%684,050
Apr 10, 202624.8324.9124.3324.3724.37-1.26%553,270
Apr 9, 202624.2224.7223.9124.6824.681.52%710,371
Apr 8, 202624.1524.8024.0024.3124.314.38%785,667
Apr 7, 202623.6423.6423.0323.2923.29-1.27%445,273
Apr 6, 202623.2623.6023.1523.5923.590.47%368,040
Apr 2, 202622.9923.6622.8223.4823.48-738,046
Apr 1, 202623.1823.7023.0023.4823.482.31%603,077
Mar 31, 202622.4823.0121.8922.9522.953.15%761,958
Mar 30, 202622.5722.6722.2222.2522.25-0.58%822,387
Mar 27, 202622.7022.8722.1622.3822.38-2.57%650,532
Mar 26, 202623.1023.4622.7222.9722.97-0.99%585,522
Mar 25, 202623.2923.4222.8823.2023.201.05%607,173
Mar 24, 202622.0123.5622.0122.9622.965.95%1,200,682
Mar 23, 202622.3522.3521.4821.6721.673.29%637,530
Mar 20, 202621.6621.9820.9320.9820.98-4.29%3,148,278
Mar 19, 202621.3622.0221.3121.9221.922.05%824,244
Mar 18, 202621.4621.8321.4121.4821.48-0.09%1,089,016
Mar 17, 202620.9721.5920.9021.5021.503.42%725,878
Mar 16, 202620.5721.0020.0920.7920.791.96%1,000,673
Mar 13, 202620.7421.2620.2320.3920.39-0.63%690,100
Mar 12, 202620.4420.7620.0520.5220.52-1.68%771,685
Mar 11, 202621.0321.2220.6020.8720.87-0.71%841,714
Mar 10, 202620.2321.3220.2321.0220.973.09%961,111
Mar 9, 202620.3320.5019.4220.3920.34-0.15%1,024,660
Mar 6, 202620.5420.6820.0820.4220.37-2.67%633,442
Mar 5, 202620.6721.0020.4820.9820.930.72%567,113
Mar 4, 202621.1021.1420.5920.8320.78-0.53%772,024
Mar 3, 202620.5621.1720.0620.9420.89-0.48%1,126,079
Mar 2, 202620.6921.2020.5921.0420.99-2.28%1,143,766