Skip to main content
logo
OneSpaWorld Holdings Limited (OSW)
NASDAQ: OSW · Real-Time Price · USD
26.51
-0.17 (-0.64%)
At close: Aug 24, 2026, 4:00 PM EDT
26.55
+0.04 (0.15%)
After-hours: Aug 24, 2026, 4:29 PM EDT

OneSpaWorld Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202626.7627.0826.0926.55--0.49%336,313
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
Jul 1, 202628.2428.9027.9528.1328.08-0.39%910,325
Jun 30, 202627.8628.5627.4628.2428.191.33%750,342
Jun 29, 202628.1128.6327.8227.8727.82-1.17%987,872
Jun 26, 202627.4828.9026.9728.2028.153.45%2,170,898
Jun 25, 202627.6129.2526.9927.2627.21-1.30%2,333,871
Jun 24, 202628.2228.8727.4527.6227.57-1.71%1,384,502
Jun 23, 202626.8728.1826.4928.1028.053.69%752,117
Jun 22, 202627.6228.2427.0527.1027.05-1.56%1,015,169
Jun 18, 202626.9328.1526.8827.5327.482.88%2,358,677
Jun 17, 202626.1726.8426.1626.7626.711.52%835,798
Jun 16, 202626.2726.3825.8926.3626.310.69%815,944
Jun 15, 202626.1126.6625.9426.1826.131.51%724,874
Jun 12, 202625.0125.9924.8325.7925.743.95%747,414