5 DAY PERFORMANCE
-19.12%
1 MONTH PERFORMANCE
-13.57%
3 MONTH PERFORMANCE
-4.14%
6 MONTH PERFORMANCE
-7.44%
YEAR-TO-DATE PERFORMANCE
-1.69%
1 YEAR PERFORMANCE
+11.54%
OneSpaWorld Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.39 | $25.32 (3.83%) | $25.42 | $24.15 | 702.64 K | $2.53 B |
| 05/05/2026 | $23.64 | $24.04 (1.69%) | $24.11 | $23.37 | 881.90 K | $2.45 B |
| 05/04/2026 | $25.00 | $23.48 (-6.08%) | $25.00 | $23.23 | 1.35 M | $2.39 B |
| 05/01/2026 | $24.90 | $25.21 (1.24%) | $25.75 | $24.62 | 943.90 K | $2.57 B |
| 04/30/2026 | $25.55 | $24.66 (-3.48%) | $25.63 | $24.56 | 1.72 M | $2.51 B |
| 04/29/2026 | $24.11 | $24.83 (2.99%) | $25.34 | $23.95 | 1.32 M | $2.53 B |
| 04/28/2026 | $23.88 | $23.75 (-0.54%) | $23.94 | $23.35 | 1.01 M | $2.42 B |
| 04/27/2026 | $24.04 | $23.84 (-0.83%) | $24.49 | $23.67 | 658.10 K | $2.43 B |
| 04/24/2026 | $23.32 | $24.14 (3.52%) | $24.27 | $23.18 | 782.23 K | $2.46 B |
| 04/23/2026 | $23.09 | $23.47 (1.65%) | $23.50 | $23.01 | 893.41 K | $2.39 B |
| 04/22/2026 | $23.78 | $23.12 (-2.78%) | $23.78 | $23.05 | 923.64 K | $2.35 B |
| 04/21/2026 | $24.84 | $23.67 (-4.71%) | $24.96 | $23.56 | 721.20 K | $2.41 B |
| 04/20/2026 | $24.66 | $24.88 (0.89%) | $24.98 | $24.57 | 598.60 K | $2.53 B |
| 04/17/2026 | $24.56 | $24.70 (0.57%) | $24.95 | $24.50 | 1.21 M | $2.52 B |
| 04/16/2026 | $24.42 | $24.08 (-1.39%) | $24.58 | $23.68 | 734.50 K | $2.45 B |
| 04/15/2026 | $24.65 | $24.42 (-0.93%) | $24.89 | $24.35 | 445.25 K | $2.49 B |
| 04/14/2026 | $24.94 | $24.75 (-0.76%) | $25.25 | $24.73 | 1.13 M | $2.52 B |
| 04/13/2026 | $24.20 | $24.94 (3.06%) | $24.97 | $24.13 | 684.10 K | $2.54 B |
| 04/10/2026 | $24.83 | $24.37 (-1.85%) | $24.91 | $24.33 | 553.30 K | $2.48 B |
| 04/09/2026 | $24.22 | $24.68 (1.9%) | $24.72 | $23.91 | 710.37 K | $2.51 B |
| 04/08/2026 | $24.15 | $24.31 (0.66%) | $24.80 | $24.00 | 785.67 K | $2.48 B |
| 04/07/2026 | $23.64 | $23.29 (-1.48%) | $23.64 | $23.03 | 445.27 K | $2.37 B |
| 04/06/2026 | $23.26 | $23.59 (1.42%) | $23.60 | $23.15 | 368.04 K | $2.40 B |
| 04/02/2026 | $22.99 | $23.48 (2.13%) | $23.66 | $22.82 | 738.05 K | $2.39 B |
| 04/01/2026 | $23.18 | $23.48 (1.29%) | $23.70 | $23.00 | 603.10 K | $2.39 B |
| 03/31/2026 | $22.48 | $22.95 (2.09%) | $23.01 | $21.89 | 762.00 K | $2.34 B |
| 03/30/2026 | $22.57 | $22.25 (-1.42%) | $22.67 | $22.22 | 822.40 K | $2.27 B |
| 03/27/2026 | $22.70 | $22.38 (-1.41%) | $22.87 | $22.16 | 650.53 K | $2.28 B |
| 03/26/2026 | $23.10 | $22.97 (-0.56%) | $23.46 | $22.72 | 585.52 K | $2.34 B |
| 03/25/2026 | $23.29 | $23.20 (-0.39%) | $23.42 | $22.88 | 607.20 K | $2.36 B |
| 03/24/2026 | $22.01 | $22.96 (4.32%) | $23.56 | $22.01 | 1.20 M | $2.34 B |
| 03/23/2026 | $22.35 | $21.67 (-3.04%) | $22.35 | $21.48 | 637.53 K | $2.21 B |
| 03/20/2026 | $21.66 | $20.98 (-3.14%) | $21.98 | $20.93 | 3.15 M | $2.14 B |
| 03/19/2026 | $21.36 | $21.92 (2.62%) | $22.02 | $21.31 | 824.24 K | $2.23 B |
| 03/18/2026 | $21.46 | $21.48 (0.09%) | $21.83 | $21.41 | 1.09 M | $2.19 B |
| 03/17/2026 | $20.97 | $21.50 (2.53%) | $21.59 | $20.90 | 725.90 K | $2.19 B |
| 03/16/2026 | $20.57 | $20.79 (1.07%) | $21.00 | $20.09 | 1.00 M | $2.12 B |
| 03/13/2026 | $20.74 | $20.39 (-1.69%) | $21.26 | $20.23 | 690.10 K | $2.08 B |
| 03/12/2026 | $20.44 | $20.52 (0.39%) | $20.76 | $20.05 | 771.70 K | $2.09 B |
| 03/11/2026 | $21.03 | $20.87 (-0.76%) | $21.22 | $20.60 | 841.71 K | $2.13 B |
| 03/10/2026 | $20.23 | $21.02 (3.91%) | $21.32 | $20.23 | 961.11 K | $2.14 B |
| 03/09/2026 | $20.33 | $20.39 (0.3%) | $20.50 | $19.42 | 1.02 M | $2.08 B |
| 03/06/2026 | $20.54 | $20.42 (-0.58%) | $20.68 | $20.08 | 633.44 K | $2.08 B |
| 03/05/2026 | $20.67 | $20.98 (1.5%) | $21.00 | $20.48 | 567.11 K | $2.14 B |
| 03/04/2026 | $21.10 | $20.83 (-1.28%) | $21.14 | $20.59 | 772.02 K | $2.12 B |
| 03/03/2026 | $20.56 | $20.94 (1.85%) | $21.17 | $20.06 | 1.13 M | $2.13 B |
| 03/02/2026 | $20.69 | $21.04 (1.69%) | $21.20 | $20.59 | 1.14 M | $2.14 B |
| 02/27/2026 | $22.34 | $21.53 (-3.63%) | $22.66 | $21.32 | 1.92 M | $2.19 B |
| 02/26/2026 | $21.96 | $22.27 (1.41%) | $22.57 | $21.43 | 1.13 M | $2.27 B |
| 02/25/2026 | $22.02 | $21.82 (-0.91%) | $22.08 | $21.40 | 947.00 K | $2.22 B |
| 02/24/2026 | $21.70 | $21.87 (0.78%) | $22.02 | $21.64 | 765.30 K | $2.23 B |
| 02/23/2026 | $22.41 | $21.66 (-3.35%) | $22.63 | $21.50 | 811.00 K | $2.21 B |
| 02/20/2026 | $22.39 | $22.48 (0.4%) | $22.68 | $21.84 | 877.60 K | $2.29 B |
| 02/19/2026 | $22.27 | $22.42 (0.67%) | $22.51 | $21.98 | 1.31 M | $2.28 B |
| 02/18/2026 | $21.43 | $22.26 (3.87%) | $22.98 | $20.90 | 2.37 M | $2.27 B |
| 02/17/2026 | $22.91 | $23.38 (2.05%) | $23.54 | $22.48 | 1.92 M | $2.38 B |
| 02/13/2026 | $22.41 | $22.70 (1.29%) | $23.11 | $21.93 | 1.26 M | $2.35 B |
| 02/12/2026 | $22.62 | $22.56 (-0.27%) | $22.90 | $22.10 | 1.14 M | $2.34 B |
| 02/11/2026 | $22.42 | $22.53 (0.49%) | $22.76 | $22.09 | 1.29 M | $2.34 B |
| 02/10/2026 | $22.13 | $22.42 (1.31%) | $22.56 | $21.96 | 1.40 M | $2.32 B |
| 02/09/2026 | $21.20 | $22.15 (4.48%) | $22.98 | $21.18 | 18.34 M | $2.30 B |
| 02/06/2026 | $20.69 | $21.27 (2.8%) | $21.39 | $20.42 | 1.80 M | $2.20 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.
