5 DAY PERFORMANCE
-5.99%
1 MONTH PERFORMANCE
-23.58%
3 MONTH PERFORMANCE
-25.94%
6 MONTH PERFORMANCE
-2.81%
YEAR-TO-DATE PERFORMANCE
-1.69%
1 YEAR PERFORMANCE
-7.82%
OneSpaWorld Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $21.73 | $21.87 (0.64%) | $21.90 | $21.40 | 1.90 M | $2.23 B |
| 09/17/2026 | $22.04 | $21.83 (-0.95%) | $22.15 | $21.54 | 722.00 K | $2.23 B |
| 09/16/2026 | $21.71 | $21.69 (-0.09%) | $22.11 | $21.50 | 519.24 K | $2.21 B |
| 09/15/2026 | $22.06 | $21.70 (-1.63%) | $22.27 | $21.59 | 1.20 M | $2.21 B |
| 09/14/2026 | $21.72 | $22.06 (1.57%) | $22.25 | $21.56 | 757.90 K | $2.25 B |
| 09/11/2026 | $22.28 | $21.74 (-2.42%) | $22.47 | $21.70 | 914.60 K | $2.22 B |
| 09/10/2026 | $22.23 | $21.92 (-1.39%) | $22.57 | $21.69 | 1.44 M | $2.24 B |
| 09/09/2026 | $21.86 | $22.39 (2.42%) | $22.48 | $21.79 | 1.19 M | $2.28 B |
| 09/08/2026 | $22.29 | $22.12 (-0.76%) | $22.86 | $22.02 | 938.93 K | $2.26 B |
| 09/04/2026 | $22.27 | $22.40 (0.58%) | $22.62 | $22.19 | 867.80 K | $2.29 B |
| 09/03/2026 | $22.00 | $22.27 (1.23%) | $22.32 | $21.21 | 1.50 M | $2.27 B |
| 09/02/2026 | $22.53 | $21.90 (-2.8%) | $22.68 | $21.61 | 1.58 M | $2.23 B |
| 09/01/2026 | $24.59 | $22.24 (-9.56%) | $24.71 | $22.10 | 1.60 M | $2.27 B |
| 08/31/2026 | $25.24 | $24.83 (-1.62%) | $25.26 | $24.69 | 1.54 M | $2.53 B |
| 08/28/2026 | $26.34 | $25.26 (-4.1%) | $26.56 | $25.24 | 561.72 K | $2.58 B |
| 08/27/2026 | $26.35 | $26.17 (-0.68%) | $26.69 | $26.13 | 680.10 K | $2.67 B |
| 08/26/2026 | $26.35 | $26.47 (0.46%) | $26.76 | $26.11 | 1.55 M | $2.70 B |
| 08/25/2026 | $26.61 | $26.26 (-1.32%) | $26.72 | $25.78 | 586.90 K | $2.68 B |
| 08/24/2026 | $26.76 | $26.51 (-0.93%) | $27.08 | $26.09 | 666.30 K | $2.70 B |
| 08/21/2026 | $26.35 | $26.68 (1.25%) | $26.72 | $26.10 | 625.65 K | $2.72 B |
| 08/20/2026 | $26.01 | $26.08 (0.27%) | $26.34 | $25.94 | 651.33 K | $2.66 B |
| 08/19/2026 | $26.17 | $26.39 (0.84%) | $26.65 | $26.00 | 611.00 K | $2.69 B |
| 08/18/2026 | $26.59 | $26.18 (-1.54%) | $26.78 | $25.98 | 1.03 M | $2.67 B |
| 08/17/2026 | $26.85 | $26.73 (-0.45%) | $27.22 | $26.50 | 995.80 K | $2.73 B |
| 08/14/2026 | $26.88 | $26.92 (0.15%) | $27.22 | $26.64 | 463.03 K | $2.75 B |
| 08/13/2026 | $26.99 | $26.92 (-0.26%) | $27.04 | $26.50 | 532.45 K | $2.75 B |
| 08/12/2026 | $26.14 | $26.60 (1.76%) | $26.65 | $26.01 | 507.90 K | $2.71 B |
| 08/11/2026 | $25.82 | $25.99 (0.66%) | $26.21 | $25.82 | 846.50 K | $2.65 B |
| 08/10/2026 | $26.02 | $25.80 (-0.85%) | $26.32 | $25.54 | 589.61 K | $2.63 B |
| 08/07/2026 | $26.46 | $26.21 (-0.94%) | $26.93 | $26.14 | 850.51 K | $2.67 B |
| 08/06/2026 | $26.48 | $26.54 (0.23%) | $26.79 | $26.29 | 1.54 M | $2.71 B |
| 08/05/2026 | $26.57 | $26.61 (0.15%) | $26.78 | $26.44 | 1.17 M | $2.71 B |
| 08/04/2026 | $26.58 | $26.60 (0.08%) | $26.77 | $26.34 | 1.74 M | $2.71 B |
| 08/03/2026 | $25.91 | $26.36 (1.74%) | $26.43 | $25.91 | 1.29 M | $2.69 B |
| 07/31/2026 | $25.84 | $25.76 (-0.31%) | $25.98 | $25.25 | 1.47 M | $2.63 B |
| 07/30/2026 | $26.20 | $26.00 (-0.76%) | $26.65 | $25.91 | 1.37 M | $2.65 B |
| 07/29/2026 | $26.78 | $25.97 (-3.02%) | $27.36 | $25.63 | 994.41 K | $2.65 B |
| 07/28/2026 | $27.45 | $27.73 (1.02%) | $28.09 | $27.24 | 752.40 K | $2.83 B |
| 07/27/2026 | $26.68 | $27.21 (1.99%) | $27.33 | $26.47 | 623.10 K | $2.78 B |
| 07/24/2026 | $25.06 | $26.29 (4.91%) | $26.62 | $25.06 | 591.00 K | $2.68 B |
| 07/23/2026 | $25.51 | $25.79 (1.1%) | $25.89 | $25.36 | 734.31 K | $2.63 B |
| 07/22/2026 | $26.44 | $25.96 (-1.82%) | $26.58 | $25.77 | 636.71 K | $2.65 B |
| 07/21/2026 | $26.05 | $26.44 (1.5%) | $26.48 | $25.76 | 523.42 K | $2.70 B |
| 07/20/2026 | $26.45 | $26.05 (-1.51%) | $26.69 | $25.80 | 822.02 K | $2.66 B |
| 07/17/2026 | $26.28 | $26.41 (0.49%) | $26.85 | $26.19 | 678.30 K | $2.69 B |
| 07/16/2026 | $26.36 | $26.63 (1.02%) | $27.06 | $26.36 | 700.70 K | $2.72 B |
| 07/15/2026 | $26.39 | $26.45 (0.23%) | $26.65 | $26.04 | 898.00 K | $2.70 B |
| 07/14/2026 | $26.20 | $26.51 (1.18%) | $26.58 | $26.11 | 867.30 K | $2.70 B |
| 07/13/2026 | $26.09 | $26.10 (0.04%) | $26.51 | $26.03 | 715.84 K | $2.66 B |
| 07/10/2026 | $26.56 | $26.31 (-0.94%) | $26.89 | $25.95 | 789.23 K | $2.68 B |
| 07/09/2026 | $26.37 | $26.53 (0.61%) | $26.96 | $26.37 | 684.90 K | $2.71 B |
| 07/08/2026 | $27.14 | $26.33 (-2.98%) | $27.55 | $26.33 | 891.90 K | $2.69 B |
| 07/07/2026 | $27.68 | $27.31 (-1.34%) | $27.77 | $27.09 | 1.19 M | $2.79 B |
| 07/06/2026 | $28.68 | $27.68 (-3.49%) | $28.87 | $27.59 | 672.63 K | $2.82 B |
| 07/02/2026 | $28.31 | $28.68 (1.31%) | $28.72 | $27.94 | 717.73 K | $2.92 B |
| 07/01/2026 | $28.24 | $28.13 (-0.39%) | $28.90 | $27.95 | 910.33 K | $2.87 B |
| 06/30/2026 | $27.86 | $28.24 (1.36%) | $28.56 | $27.46 | 750.34 K | $2.88 B |
| 06/29/2026 | $28.11 | $27.87 (-0.85%) | $28.63 | $27.82 | 987.90 K | $2.84 B |
| 06/26/2026 | $27.48 | $28.20 (2.62%) | $28.90 | $26.97 | 2.17 M | $2.88 B |
| 06/25/2026 | $27.61 | $27.26 (-1.27%) | $29.25 | $26.99 | 2.33 M | $2.78 B |
| 06/24/2026 | $28.22 | $27.62 (-2.13%) | $28.87 | $27.45 | 1.38 M | $2.82 B |
| 06/23/2026 | $26.87 | $28.10 (4.58%) | $28.18 | $26.49 | 752.12 K | $2.87 B |
| 06/22/2026 | $27.62 | $27.10 (-1.88%) | $28.24 | $27.05 | 1.02 M | $2.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
