5 DAY PERFORMANCE
-23.80%
1 MONTH PERFORMANCE
-15.01%
3 MONTH PERFORMANCE
-2.81%
6 MONTH PERFORMANCE
-6.47%
YEAR-TO-DATE PERFORMANCE
-1.69%
1 YEAR PERFORMANCE
+4.78%
OneSpaWorld Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $27.62 | $27.10 (-1.88%) | $28.24 | $27.05 | 1.01 M | $2.76 B |
| 06/18/2026 | $26.93 | $27.53 (2.23%) | $28.15 | $26.88 | 2.36 M | $2.81 B |
| 06/17/2026 | $26.17 | $26.76 (2.25%) | $26.84 | $26.16 | 835.80 K | $2.73 B |
| 06/16/2026 | $26.27 | $26.36 (0.34%) | $26.38 | $25.89 | 815.94 K | $2.69 B |
| 06/15/2026 | $26.11 | $26.18 (0.27%) | $26.66 | $25.94 | 724.90 K | $2.67 B |
| 06/12/2026 | $25.01 | $25.79 (3.12%) | $25.99 | $24.83 | 747.41 K | $2.63 B |
| 06/11/2026 | $24.09 | $24.81 (2.99%) | $24.87 | $23.62 | 726.21 K | $2.53 B |
| 06/10/2026 | $23.98 | $23.81 (-0.71%) | $24.50 | $23.77 | 572.42 K | $2.43 B |
| 06/09/2026 | $24.39 | $23.96 (-1.76%) | $24.83 | $23.79 | 804.40 K | $2.44 B |
| 06/08/2026 | $24.00 | $24.28 (1.17%) | $24.39 | $23.98 | 463.40 K | $2.48 B |
| 06/05/2026 | $23.98 | $24.07 (0.38%) | $24.21 | $23.92 | 378.50 K | $2.45 B |
| 06/04/2026 | $24.00 | $24.00 (0%) | $24.29 | $23.58 | 562.90 K | $2.45 B |
| 06/03/2026 | $23.71 | $23.69 (-0.08%) | $24.03 | $23.50 | 492.44 K | $2.42 B |
| 06/02/2026 | $23.65 | $23.84 (0.8%) | $23.97 | $23.52 | 471.20 K | $2.43 B |
| 06/01/2026 | $23.47 | $23.80 (1.41%) | $24.04 | $23.42 | 606.81 K | $2.43 B |
| 05/29/2026 | $24.29 | $23.75 (-2.22%) | $24.51 | $23.66 | 561.60 K | $2.42 B |
| 05/28/2026 | $24.35 | $24.30 (-0.21%) | $24.47 | $23.98 | 365.41 K | $2.48 B |
| 05/27/2026 | $24.50 | $24.45 (-0.2%) | $24.86 | $24.25 | 487.10 K | $2.49 B |
| 05/26/2026 | $24.03 | $24.31 (1.17%) | $24.40 | $24.00 | 432.60 K | $2.48 B |
| 05/22/2026 | $24.24 | $23.99 (-1.03%) | $24.44 | $23.84 | 365.60 K | $2.45 B |
| 05/21/2026 | $23.63 | $24.12 (2.07%) | $24.31 | $23.44 | 555.70 K | $2.46 B |
| 05/20/2026 | $23.31 | $23.86 (2.36%) | $23.90 | $22.91 | 639.60 K | $2.43 B |
| 05/19/2026 | $23.91 | $23.40 (-2.13%) | $24.01 | $23.37 | 502.63 K | $2.39 B |
| 05/18/2026 | $23.59 | $23.91 (1.36%) | $24.28 | $23.49 | 543.50 K | $2.44 B |
| 05/15/2026 | $23.48 | $23.53 (0.21%) | $23.90 | $23.41 | 660.72 K | $2.40 B |
| 05/14/2026 | $23.57 | $23.82 (1.06%) | $24.20 | $23.39 | 689.84 K | $2.43 B |
| 05/13/2026 | $23.30 | $23.29 (-0.04%) | $23.61 | $23.10 | 481.52 K | $2.38 B |
| 05/12/2026 | $24.00 | $23.47 (-2.21%) | $24.04 | $23.39 | 596.50 K | $2.39 B |
| 05/11/2026 | $24.34 | $23.99 (-1.44%) | $24.72 | $23.88 | 586.10 K | $2.45 B |
| 05/08/2026 | $24.45 | $24.82 (1.51%) | $25.10 | $24.45 | 666.20 K | $2.53 B |
| 05/07/2026 | $25.10 | $24.58 (-2.07%) | $25.60 | $24.55 | 684.31 K | $2.51 B |
| 05/06/2026 | $24.42 | $25.32 (3.69%) | $25.42 | $24.15 | 872.20 K | $2.58 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 | $2.36 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 | $2.54 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 | $2.46 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 | $2.49 B |
| 04/09/2026 | $24.22 | $24.68 (1.9%) | $24.72 | $23.91 | 710.37 K | $2.52 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 | $2.38 B |
| 04/06/2026 | $23.26 | $23.59 (1.42%) | $23.60 | $23.15 | 368.04 K | $2.41 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 | $2.37 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 |
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.
