OneSpaWorld Holdings Limited OSW
30.80 USD +0.11 (+0.36%)
Regular-session close
30.80 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
30.30 Day range 30.90
19.37 52-week range 32.47
- YTD
- +48.51%
- 1 year
- +45.76%
OSW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.65 | 30.90 | 30.30 | 30.80 | +0.11 | +0.36% | 765,249 |
| Nov 12, 2026 | 31.32 | 31.75 | 30.64 | 30.69 | -0.73 | -2.32% | 651,442 |
| Nov 11, 2026 | 32.23 | 32.23 | 31.08 | 31.42 | -0.80 | -2.48% | 1,244,149 |
| Nov 10, 2026 | 32.06 | 32.68 | 32.02 | 32.22 | -0.25 | -0.77% | 753,556 |
| Nov 9, 2026 | 31.49 | 33.05 | 31.17 | 32.47 | +1.34 | +4.30% | 887,500 |
| Nov 6, 2026 | 30.54 | 31.50 | 30.38 | 31.13 | +0.41 | +1.33% | 835,200 |
| Nov 5, 2026 | 31.04 | 31.62 | 30.41 | 30.72 | -0.57 | -1.82% | 949,300 |
| Nov 4, 2026 | 30.52 | 31.67 | 29.82 | 31.29 | +1.25 | +4.16% | 1,467,100 |
| Nov 3, 2026 | 30.01 | 30.36 | 29.45 | 30.04 | +0.02 | +0.07% | 1,739,700 |
| Nov 2, 2026 | 30.80 | 30.93 | 29.97 | 30.02 | -0.20 | -0.66% | 2,383,800 |
| Oct 30, 2026 | 30.22 | 30.76 | 29.95 | 30.22 | +0.12 | +0.40% | 1,735,000 |
| Oct 29, 2026 | 28.60 | 30.15 | 28.19 | 30.10 | +2.03 | +7.23% | 1,960,500 |
| Oct 28, 2026 | 26.63 | 28.14 | 26.39 | 28.07 | +3.12 | +12.51% | 1,635,700 |
| Oct 27, 2026 | 24.10 | 25.38 | 23.91 | 24.95 | +0.96 | +4.00% | 1,340,200 |
| Oct 26, 2026 | 24.03 | 24.57 | 23.86 | 23.99 | +0.13 | +0.54% | 570,600 |
| Oct 23, 2026 | 24.03 | 24.14 | 23.66 | 23.86 | -0.43 | -1.77% | 347,900 |
| Oct 22, 2026 | 23.74 | 24.40 | 23.62 | 24.29 | +0.36 | +1.50% | 431,100 |
| Oct 21, 2026 | 24.00 | 24.11 | 23.68 | 23.93 | -0.04 | -0.17% | 473,500 |
| Oct 20, 2026 | 23.81 | 24.42 | 23.76 | 23.97 | +0.28 | +1.18% | 617,100 |
| Oct 19, 2026 | 23.92 | 23.92 | 23.54 | 23.69 | -0.16 | -0.67% | 493,300 |
| Oct 16, 2026 | 23.91 | 24.33 | 23.81 | 23.85 | -0.06 | -0.25% | 492,400 |
| Oct 15, 2026 | 24.26 | 24.76 | 23.79 | 23.91 | -0.21 | -0.87% | 747,000 |
| Oct 14, 2026 | 23.75 | 24.21 | 23.55 | 24.12 | -0.01 | -0.04% | 1,042,400 |
| Oct 13, 2026 | 23.98 | 24.17 | 23.74 | 24.13 | +0.25 | +1.05% | 384,500 |
| Oct 12, 2026 | 23.58 | 24.07 | 23.58 | 23.88 | +0.14 | +0.59% | 458,100 |
| Oct 9, 2026 | 23.58 | 23.90 | 23.50 | 23.74 | +0.24 | +1.02% | 366,600 |
| Oct 8, 2026 | 23.18 | 23.65 | 23.09 | 23.50 | +0.20 | +0.86% | 430,000 |
| Oct 7, 2026 | 22.95 | 23.38 | 22.78 | 23.30 | +0.02 | +0.09% | 861,200 |
| Oct 6, 2026 | 22.96 | 23.31 | 22.92 | 23.28 | +0.36 | +1.57% | 590,000 |
| Oct 5, 2026 | 23.51 | 23.60 | 22.86 | 22.92 | -0.70 | -2.96% | 1,147,800 |
| Oct 2, 2026 | 23.17 | 23.76 | 22.93 | 23.62 | +0.89 | +3.92% | 736,100 |
| Oct 1, 2026 | 22.46 | 22.88 | 22.18 | 22.73 | +0.24 | +1.07% | 894,800 |
| Sep 30, 2026 | 23.17 | 23.23 | 22.46 | 22.49 | -0.66 | -2.85% | 858,800 |
| Sep 29, 2026 | 23.04 | 23.50 | 23.00 | 23.15 | +0.37 | +1.62% | 784,300 |
| Sep 28, 2026 | 22.75 | 22.93 | 22.48 | 22.78 | -0.14 | -0.61% | 776,500 |
| Sep 25, 2026 | 22.63 | 23.17 | 22.63 | 22.92 | +0.39 | +1.73% | 908,600 |
| Sep 24, 2026 | 22.26 | 22.66 | 22.05 | 22.53 | +0.27 | +1.21% | 938,300 |
| Sep 23, 2026 | 22.38 | 22.47 | 22.01 | 22.26 | -0.32 | -1.42% | 572,000 |
| Sep 22, 2026 | 22.98 | 23.25 | 22.41 | 22.58 | +0.04 | +0.18% | 1,031,400 |
| Sep 21, 2026 | 22.16 | 22.64 | 21.87 | 22.54 | +0.67 | +3.06% | 830,800 |
| Sep 18, 2026 | 21.73 | 21.90 | 21.40 | 21.87 | +0.04 | +0.18% | 1,897,900 |
| Sep 17, 2026 | 22.04 | 22.15 | 21.54 | 21.83 | +0.14 | +0.65% | 722,000 |
| Sep 16, 2026 | 21.71 | 22.11 | 21.50 | 21.69 | -0.01 | -0.05% | 519,200 |
| Sep 15, 2026 | 22.06 | 22.27 | 21.59 | 21.70 | -0.36 | -1.63% | 1,201,100 |
| Sep 14, 2026 | 21.72 | 22.25 | 21.56 | 22.06 | +0.32 | +1.47% | 757,900 |
| Sep 11, 2026 | 22.28 | 22.47 | 21.70 | 21.74 | -0.18 | -0.82% | 914,600 |
| Sep 10, 2026 | 22.23 | 22.57 | 21.68 | 21.92 | -0.47 | -2.10% | 1,442,300 |
| Sep 9, 2026 | 21.86 | 22.48 | 21.78 | 22.39 | +0.27 | +1.22% | 1,194,600 |
| Sep 8, 2026 | 22.29 | 22.86 | 22.02 | 22.12 | -0.28 | -1.25% | 938,900 |
| Sep 4, 2026 | 22.27 | 22.62 | 22.18 | 22.40 | +0.13 | +0.58% | 867,800 |
| Sep 3, 2026 | 22.00 | 22.32 | 21.21 | 22.27 | +0.37 | +1.69% | 1,501,500 |
| Sep 2, 2026 | 22.53 | 22.68 | 21.60 | 21.90 | -0.34 | -1.53% | 1,575,600 |
| Sep 1, 2026 | 24.59 | 24.71 | 22.10 | 22.24 | -2.59 | -10.43% | 1,597,300 |
| Aug 31, 2026 | 25.24 | 25.26 | 24.69 | 24.83 | -0.43 | -1.70% | 1,539,300 |
| Aug 28, 2026 | 26.34 | 26.56 | 25.24 | 25.26 | -0.91 | -3.48% | 561,700 |
| Aug 27, 2026 | 26.35 | 26.68 | 26.13 | 26.17 | -0.30 | -1.13% | 680,100 |
| Aug 26, 2026 | 26.35 | 26.76 | 26.11 | 26.47 | +0.21 | +0.80% | 1,547,500 |
| Aug 25, 2026 | 26.61 | 26.72 | 25.78 | 26.26 | -0.25 | -0.94% | 586,900 |
| Aug 24, 2026 | 26.76 | 27.08 | 26.09 | 26.51 | -0.17 | -0.64% | 666,300 |
| Aug 21, 2026 | 26.35 | 26.72 | 26.10 | 26.68 | +0.60 | +2.30% | 625,600 |
| Aug 20, 2026 | 26.01 | 26.34 | 25.93 | 26.08 | -0.31 | -1.17% | 651,300 |
| Aug 19, 2026 | 26.17 | 26.65 | 26.00 | 26.39 | +0.21 | +0.80% | 611,000 |
| Aug 18, 2026 | 26.59 | 26.78 | 25.98 | 26.18 | -0.55 | -2.06% | 1,034,800 |
| Aug 17, 2026 | 26.85 | 27.22 | 26.50 | 26.73 | -0.19 | -0.71% | 995,800 |
| Aug 14, 2026 | 26.88 | 27.22 | 26.64 | 26.92 | 0.00 | 0.00% | 463,000 |
65 days, newest first. Daily bars as drawn on the OSW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.