NASDAQ : OSW
OneSpaWorld Holdings Limited — Price history
Consumer Discretionary · Leisure · Bahamas
Last price 30.22 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OneSpaWorld Holdings Limited (OSW) closed at 30.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 30.8 | 30.93 | 29.97 | 30.02 | 2,386,636 | -0.66% |
| 2026-10-30 | 30.22 | 30.76 | 29.95 | 30.22 | 1,735,031 | +0.40% |
| 2026-10-29 | 28.6 | 30.15 | 28.19 | 30.1 | 1,960,522 | +7.23% |
| 2026-10-28 | 26.63 | 28.14 | 26.39 | 28.07 | 1,635,770 | +12.51% |
| 2026-10-27 | 24.1 | 25.38 | 23.91 | 24.95 | 1,340,194 | +4.00% |
| 2026-10-26 | 24.03 | 24.57 | 23.86 | 23.99 | 570,559 | +0.54% |
| 2026-10-23 | 24.03 | 24.14 | 23.66 | 23.86 | 347,871 | -1.77% |
| 2026-10-22 | 23.74 | 24.4 | 23.62 | 24.29 | 431,064 | +1.50% |
| 2026-10-21 | 24 | 24.106 | 23.68 | 23.93 | 473,486 | -0.17% |
| 2026-10-20 | 23.81 | 24.42 | 23.76 | 23.97 | 617,151 | +1.18% |
| 2026-10-19 | 23.92 | 23.92 | 23.54 | 23.69 | 493,296 | -0.67% |
| 2026-10-16 | 23.91 | 24.33 | 23.805 | 23.85 | 492,475 | -0.25% |
| 2026-10-15 | 24.26 | 24.76 | 23.79 | 23.91 | 746,998 | -0.87% |
| 2026-10-14 | 23.75 | 24.21 | 23.55 | 24.12 | 1,042,443 | -0.04% |
| 2026-10-13 | 23.98 | 24.17 | 23.74 | 24.13 | 384,487 | +1.05% |
| 2026-10-12 | 23.58 | 24.07 | 23.58 | 23.88 | 467,066 | +0.59% |
| 2026-10-09 | 23.58 | 23.9 | 23.5 | 23.74 | 366,571 | +1.02% |
| 2026-10-08 | 23.18 | 23.65 | 23.09 | 23.5 | 430,088 | +0.86% |
| 2026-10-07 | 22.95 | 23.38 | 22.78 | 23.3 | 861,175 | +0.09% |
| 2026-10-06 | 22.96 | 23.31 | 22.92 | 23.28 | 590,006 | +1.57% |
| 2026-10-05 | 23.51 | 23.6 | 22.86 | 22.92 | 1,147,801 | -2.96% |
| 2026-10-02 | 23.17 | 23.76 | 22.93 | 23.62 | 736,063 | +3.92% |
| 2026-10-01 | 22.46 | 22.88 | 22.18 | 22.73 | 894,755 | +1.07% |
| 2026-09-30 | 23.17 | 23.225 | 22.46 | 22.49 | 858,787 | -2.85% |
| 2026-09-29 | 23.04 | 23.5 | 23.005 | 23.15 | 784,277 | +1.62% |
| 2026-09-28 | 22.75 | 22.93 | 22.48 | 22.78 | 776,500 | -0.61% |
| 2026-09-25 | 22.63 | 23.17 | 22.63 | 22.92 | 908,624 | +1.73% |
| 2026-09-24 | 22.26 | 22.66 | 22.05 | 22.53 | 938,314 | +1.21% |
| 2026-09-23 | 22.38 | 22.47 | 22.01 | 22.26 | 571,965 | -1.42% |
| 2026-09-22 | 22.98 | 23.25 | 22.41 | 22.58 | 1,031,386 | +0.18% |
| 2026-09-21 | 22.16 | 22.64 | 21.874 | 22.54 | 830,824 | +3.06% |
| 2026-09-18 | 21.73 | 21.9 | 21.4 | 21.87 | 1,897,866 | +0.18% |
| 2026-09-17 | 22.04 | 22.15 | 21.54 | 21.83 | 722,004 | +0.65% |
| 2026-09-16 | 21.71 | 22.11 | 21.505 | 21.69 | 519,244 | -0.05% |
| 2026-09-15 | 22.06 | 22.268 | 21.59 | 21.7 | 1,201,068 | -1.63% |
| 2026-09-14 | 21.72 | 22.25 | 21.56 | 22.06 | 757,865 | +1.47% |
| 2026-09-11 | 22.28 | 22.47 | 21.7 | 21.74 | 914,589 | -0.82% |
| 2026-09-10 | 22.23 | 22.57 | 21.685 | 21.92 | 1,442,265 | -2.10% |
| 2026-09-09 | 21.86 | 22.48 | 21.785 | 22.39 | 1,194,582 | +1.22% |
| 2026-09-08 | 22.29 | 22.86 | 22.02 | 22.12 | 938,930 | -1.25% |
| 2026-09-04 | 22.27 | 22.62 | 22.185 | 22.4 | 867,787 | +0.58% |
| 2026-09-03 | 22 | 22.32 | 21.21 | 22.27 | 1,501,543 | +1.69% |
| 2026-09-02 | 22.53 | 22.68 | 21.605 | 21.9 | 1,575,586 | -1.53% |
| 2026-09-01 | 24.59 | 24.71 | 22.1 | 22.24 | 1,597,486 | -10.43% |
| 2026-08-31 | 25.24 | 25.26 | 24.69 | 24.83 | 1,539,285 | -1.70% |
| 2026-08-28 | 26.34 | 26.56 | 25.24 | 25.26 | 561,719 | -3.48% |
| 2026-08-27 | 26.35 | 26.685 | 26.125 | 26.17 | 680,064 | -1.13% |
| 2026-08-26 | 26.35 | 26.76 | 26.11 | 26.47 | 1,547,455 | +0.80% |
| 2026-08-25 | 26.61 | 26.72 | 25.78 | 26.26 | 586,883 | -0.94% |
| 2026-08-24 | 26.76 | 27.082 | 26.09 | 26.51 | 666,277 | -0.64% |
| 2026-08-21 | 26.35 | 26.72 | 26.1 | 26.68 | 625,649 | +2.30% |
| 2026-08-20 | 26.01 | 26.34 | 25.935 | 26.08 | 651,328 | -1.17% |
| 2026-08-19 | 26.17 | 26.65 | 26 | 26.39 | 610,958 | +1.00% |
| 2026-08-18 | 26.59 | 26.78 | 25.98 | 26.18 | 1,034,803 | -2.04% |
| 2026-08-17 | 26.85 | 27.22 | 26.5 | 26.725 | 995,752 | -0.72% |
| 2026-08-14 | 26.88 | 27.22 | 26.64 | 26.92 | 463,028 | +0.00% |
| 2026-08-13 | 26.99 | 27.04 | 26.5 | 26.92 | 532,452 | +1.20% |
| 2026-08-12 | 26.14 | 26.65 | 26.01 | 26.6 | 507,885 | +2.35% |
| 2026-08-11 | 25.82 | 26.21 | 25.82 | 25.99 | 846,464 | +0.74% |
| 2026-08-10 | 26.02 | 26.32 | 25.54 | 25.8 | 589,613 | -1.56% |
| 2026-08-07 | 26.46 | 26.93 | 26.14 | 26.21 | 850,506 | -1.22% |
| 2026-08-06 | 26.48 | 26.79 | 26.29 | 26.535 | 1,535,002 | -0.28% |
| 2026-08-05 | 26.57 | 26.78 | 26.435 | 26.61 | 1,174,244 | +0.04% |
| 2026-08-04 | 26.58 | 26.77 | 26.34 | 26.6 | 1,742,700 | +0.91% |
| 2026-08-03 | 25.91 | 26.43 | 25.91 | 26.36 | 1,293,963 | +2.33% |
| 2026-07-31 | 25.84 | 25.98 | 25.25 | 25.76 | 1,474,570 | -0.92% |
| 2026-07-30 | 26.2 | 26.65 | 25.91 | 26 | 1,366,271 | +0.12% |
| 2026-07-29 | 26.78 | 27.36 | 25.63 | 25.97 | 994,414 | -6.35% |
| 2026-07-28 | 27.45 | 28.09 | 27.235 | 27.73 | 752,380 | +1.91% |
| 2026-07-27 | 26.68 | 27.325 | 26.47 | 27.21 | 623,065 | +3.50% |
| 2026-07-24 | 25.06 | 26.62 | 25.06 | 26.29 | 590,954 | +1.94% |
| 2026-07-23 | 25.51 | 25.885 | 25.36 | 25.79 | 734,307 | -0.65% |
| 2026-07-22 | 26.44 | 26.58 | 25.77 | 25.96 | 636,712 | -1.82% |
| 2026-07-21 | 26.05 | 26.48 | 25.76 | 26.44 | 523,418 | +1.50% |
| 2026-07-20 | 26.45 | 26.69 | 25.8 | 26.05 | 822,016 | -1.36% |
| 2026-07-17 | 26.28 | 26.85 | 26.19 | 26.41 | 678,269 | -0.83% |
| 2026-07-16 | 26.36 | 27.06 | 26.36 | 26.63 | 700,683 | +0.68% |
| 2026-07-15 | 26.39 | 26.65 | 26.04 | 26.45 | 897,964 | -0.23% |
| 2026-07-14 | 26.2 | 26.58 | 26.11 | 26.51 | 867,257 | +1.57% |
| 2026-07-13 | 26.09 | 26.51 | 26.025 | 26.1 | 715,839 | -0.80% |
| 2026-07-10 | 26.56 | 26.89 | 25.95 | 26.31 | 789,225 | -0.83% |
| 2026-07-09 | 26.37 | 26.96 | 26.37 | 26.53 | 684,902 | +0.76% |
| 2026-07-08 | 27.14 | 27.55 | 26.33 | 26.33 | 891,868 | -3.59% |
| 2026-07-07 | 27.68 | 27.768 | 27.09 | 27.31 | 1,187,835 | -1.34% |
| 2026-07-06 | 28.68 | 28.865 | 27.585 | 27.68 | 672,631 | -3.49% |
| 2026-07-02 | 28.31 | 28.72 | 27.94 | 28.68 | 717,725 | +1.96% |
| 2026-07-01 | 28.24 | 28.9 | 27.95 | 28.13 | 910,325 | -0.39% |
| 2026-06-30 | 27.86 | 28.56 | 27.455 | 28.24 | 750,342 | +1.33% |
| 2026-06-29 | 28.11 | 28.63 | 27.82 | 27.87 | 987,872 | -1.17% |
| 2026-06-26 | 27.48 | 28.9 | 26.965 | 28.2 | 2,170,898 | +3.45% |
| 2026-06-25 | 27.61 | 29.248 | 26.99 | 27.26 | 2,333,871 | -1.30% |
| 2026-06-24 | 28.22 | 28.87 | 27.45 | 27.62 | 1,384,502 | -1.71% |
| 2026-06-23 | 26.87 | 28.18 | 26.49 | 28.1 | 752,117 | +3.69% |
| 2026-06-22 | 27.62 | 28.24 | 27.05 | 27.1 | 1,015,169 | -1.56% |
| 2026-06-18 | 26.93 | 28.15 | 26.875 | 27.53 | 2,358,677 | +2.88% |
| 2026-06-17 | 26.17 | 26.84 | 26.16 | 26.76 | 835,798 | +1.52% |
| 2026-06-16 | 26.27 | 26.38 | 25.885 | 26.36 | 815,944 | +0.69% |
| 2026-06-15 | 26.11 | 26.66 | 25.94 | 26.18 | 724,874 | +1.51% |
| 2026-06-12 | 25.01 | 25.99 | 24.83 | 25.79 | 747,414 | +3.95% |
| 2026-06-11 | 24.09 | 24.87 | 23.62 | 24.81 | 726,207 | +4.20% |
| 2026-06-10 | 23.98 | 24.495 | 23.77 | 23.81 | 572,417 | -0.63% |
| 2026-06-09 | 24.39 | 24.825 | 23.79 | 23.96 | 804,353 | -1.32% |
| 2026-06-08 | 24 | 24.39 | 23.975 | 24.28 | 463,386 | +0.87% |
| 2026-06-05 | 23.98 | 24.21 | 23.92 | 24.07 | 378,483 | +0.29% |
| 2026-06-04 | 24 | 24.29 | 23.58 | 24 | 562,864 | +1.31% |
| 2026-06-03 | 23.71 | 24.03 | 23.5 | 23.69 | 492,435 | -0.63% |
| 2026-06-02 | 23.65 | 23.965 | 23.52 | 23.84 | 471,158 | +0.17% |
| 2026-06-01 | 23.47 | 24.04 | 23.42 | 23.8 | 606,811 | +0.21% |
| 2026-05-29 | 24.29 | 24.51 | 23.66 | 23.75 | 561,574 | -2.26% |
| 2026-05-28 | 24.35 | 24.47 | 23.975 | 24.3 | 365,412 | -0.61% |
| 2026-05-27 | 24.5 | 24.86 | 24.25 | 24.45 | 487,076 | +0.58% |
| 2026-05-26 | 24.03 | 24.4 | 24 | 24.31 | 432,603 | +1.33% |
| 2026-05-22 | 24.24 | 24.44 | 23.84 | 23.99 | 365,596 | -0.54% |
| 2026-05-21 | 23.63 | 24.305 | 23.435 | 24.12 | 555,679 | +1.09% |
| 2026-05-20 | 23.31 | 23.9 | 22.905 | 23.86 | 639,572 | +2.18% |
| 2026-05-19 | 23.91 | 24.01 | 23.365 | 23.4 | 502,625 | -2.13% |
| 2026-05-18 | 23.59 | 24.28 | 23.49 | 23.91 | 543,490 | +1.61% |
| 2026-05-15 | 23.48 | 23.9 | 23.41 | 23.53 | 660,723 | -1.22% |
| 2026-05-14 | 23.57 | 24.2 | 23.39 | 23.82 | 689,844 | +2.28% |
| 2026-05-13 | 23.3 | 23.61 | 23.1 | 23.29 | 481,520 | -0.77% |