5 DAY PERFORMANCE
-20.85%
1 MONTH PERFORMANCE
-25.34%
3 MONTH PERFORMANCE
-17.05%
6 MONTH PERFORMANCE
-4.14%
YEAR-TO-DATE PERFORMANCE
-1.69%
1 YEAR PERFORMANCE
-6.08%
OneSpaWorld Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
