5 DAY PERFORMANCE
+4.49%
1 MONTH PERFORMANCE
-4.21%
3 MONTH PERFORMANCE
-3.95%
6 MONTH PERFORMANCE
+5.55%
YEAR-TO-DATE PERFORMANCE
+5.18%
1 YEAR PERFORMANCE
+8.56%
OneSpaWorld Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $19.50 | $19.88 (1.95%) | $19.96 | $19.44 | 199.86 K | $2.06 B |
| 12/09/2025 | $19.91 | $19.47 (-2.21%) | $20.40 | $19.35 | 637.21 K | $2.02 B |
| 12/08/2025 | $20.02 | $19.95 (-0.35%) | $20.12 | $19.56 | 765.60 K | $2.07 B |
| 12/05/2025 | $19.93 | $20.03 (0.5%) | $20.30 | $19.89 | 536.15 K | $2.08 B |
| 12/04/2025 | $19.93 | $20.01 (0.4%) | $20.07 | $19.60 | 389.30 K | $2.07 B |
| 12/03/2025 | $20.20 | $19.97 (-1.14%) | $20.36 | $19.94 | 542.34 K | $2.07 B |
| 12/02/2025 | $20.23 | $20.12 (-0.54%) | $20.52 | $19.73 | 900.34 K | $2.09 B |
| 12/01/2025 | $20.25 | $20.04 (-1.04%) | $20.62 | $19.90 | 449.10 K | $2.08 B |
| 11/28/2025 | $20.45 | $20.42 (-0.15%) | $20.73 | $20.23 | 203.32 K | $2.12 B |
| 11/26/2025 | $20.70 | $20.39 (-1.5%) | $20.80 | $20.26 | 408.13 K | $2.11 B |
| 11/25/2025 | $19.95 | $20.77 (4.11%) | $20.86 | $19.82 | 460.21 K | $2.15 B |
| 11/24/2025 | $20.34 | $19.84 (-2.46%) | $20.54 | $19.66 | 753.74 K | $2.06 B |
| 11/21/2025 | $19.41 | $20.32 (4.69%) | $20.48 | $19.34 | 497.10 K | $2.11 B |
| 11/20/2025 | $20.01 | $19.39 (-3.1%) | $20.25 | $19.37 | 510.00 K | $2.01 B |
| 11/19/2025 | $20.02 | $19.81 (-1.05%) | $20.24 | $19.73 | 455.93 K | $2.05 B |
| 11/18/2025 | $19.81 | $20.06 (1.26%) | $20.14 | $19.33 | 492.00 K | $2.08 B |
| 11/17/2025 | $20.67 | $19.96 (-3.43%) | $20.67 | $19.93 | 375.44 K | $2.07 B |
| 11/14/2025 | $20.90 | $20.75 (-0.72%) | $21.14 | $20.58 | 438.75 K | $2.15 B |
| 11/13/2025 | $21.49 | $21.13 (-1.68%) | $21.72 | $20.99 | 413.32 K | $2.19 B |
| 11/12/2025 | $21.64 | $21.49 (-0.69%) | $21.85 | $21.39 | 586.80 K | $2.23 B |
| 11/11/2025 | $21.78 | $21.68 (-0.46%) | $21.86 | $21.52 | 373.94 K | $2.25 B |
| 11/10/2025 | $21.96 | $21.85 (-0.5%) | $22.08 | $21.74 | 394.94 K | $2.26 B |
| 11/07/2025 | $22.05 | $21.91 (-0.63%) | $22.39 | $21.85 | 420.43 K | $2.27 B |
| 11/06/2025 | $22.23 | $22.03 (-0.9%) | $22.50 | $21.98 | 401.70 K | $2.28 B |
| 11/05/2025 | $22.55 | $22.24 (-1.37%) | $22.59 | $21.84 | 755.90 K | $2.31 B |
| 11/04/2025 | $22.83 | $22.53 (-1.31%) | $23.10 | $22.41 | 934.83 K | $2.34 B |
| 11/03/2025 | $23.42 | $23.07 (-1.49%) | $23.42 | $22.98 | 791.80 K | $2.39 B |
| 10/31/2025 | $23.27 | $23.27 (0%) | $23.43 | $23.04 | 891.62 K | $2.41 B |
| 10/30/2025 | $21.94 | $23.32 (6.29%) | $23.49 | $21.52 | 1.11 M | $2.42 B |
| 10/29/2025 | $20.48 | $21.94 (7.13%) | $22.12 | $20.48 | 745.00 K | $2.27 B |
| 10/28/2025 | $21.12 | $21.29 (0.8%) | $21.42 | $20.88 | 1.02 M | $2.21 B |
| 10/27/2025 | $21.32 | $21.32 (0%) | $21.56 | $21.19 | 541.00 K | $2.21 B |
| 10/24/2025 | $21.09 | $21.23 (0.66%) | $21.34 | $20.92 | 440.00 K | $2.21 B |
| 10/23/2025 | $20.91 | $20.93 (0.1%) | $21.10 | $20.63 | 1.16 M | $2.17 B |
| 10/22/2025 | $20.97 | $20.91 (-0.29%) | $21.11 | $20.73 | 535.62 K | $2.17 B |
| 10/21/2025 | $20.45 | $20.90 (2.2%) | $20.93 | $20.28 | 539.30 K | $2.17 B |
| 10/20/2025 | $20.30 | $20.42 (0.59%) | $20.63 | $20.20 | 529.20 K | $2.12 B |
| 10/17/2025 | $19.91 | $20.10 (0.95%) | $20.30 | $19.81 | 674.63 K | $2.09 B |
| 10/16/2025 | $20.63 | $19.91 (-3.49%) | $21.03 | $19.83 | 430.70 K | $2.07 B |
| 10/15/2025 | $20.70 | $20.50 (-0.97%) | $20.89 | $20.41 | 733.60 K | $2.13 B |
| 10/14/2025 | $20.15 | $20.57 (2.08%) | $20.67 | $20.15 | 434.54 K | $2.14 B |
| 10/13/2025 | $20.64 | $20.47 (-0.82%) | $20.88 | $20.19 | 470.84 K | $2.13 B |
| 10/10/2025 | $21.00 | $20.32 (-3.24%) | $21.37 | $20.29 | 523.51 K | $2.11 B |
| 10/09/2025 | $21.15 | $21.10 (-0.24%) | $21.34 | $20.88 | 569.53 K | $2.19 B |
| 10/08/2025 | $21.32 | $21.26 (-0.28%) | $21.32 | $20.86 | 326.12 K | $2.21 B |
| 10/07/2025 | $20.99 | $21.18 (0.91%) | $21.40 | $20.90 | 680.63 K | $2.20 B |
| 10/06/2025 | $20.98 | $20.89 (-0.43%) | $21.05 | $19.92 | 654.20 K | $2.17 B |
| 10/03/2025 | $20.82 | $20.93 (0.53%) | $21.03 | $20.74 | 563.80 K | $2.17 B |
| 10/02/2025 | $20.53 | $20.68 (0.73%) | $20.83 | $20.52 | 598.35 K | $2.15 B |
| 10/01/2025 | $20.87 | $20.59 (-1.34%) | $20.90 | $20.42 | 820.85 K | $2.14 B |
| 09/30/2025 | $21.50 | $21.14 (-1.67%) | $21.74 | $20.97 | 578.30 K | $2.20 B |
| 09/29/2025 | $21.76 | $21.57 (-0.87%) | $21.92 | $21.40 | 494.90 K | $2.24 B |
| 09/26/2025 | $21.62 | $21.68 (0.28%) | $21.79 | $21.14 | 575.71 K | $2.25 B |
| 09/25/2025 | $21.26 | $21.53 (1.27%) | $21.83 | $21.22 | 887.20 K | $2.24 B |
| 09/24/2025 | $21.71 | $21.38 (-1.52%) | $22.02 | $21.18 | 889.70 K | $2.22 B |
| 09/23/2025 | $22.32 | $21.64 (-3.05%) | $22.57 | $21.63 | 719.40 K | $2.25 B |
| 09/22/2025 | $21.96 | $22.19 (1.05%) | $22.48 | $21.58 | 430.10 K | $2.31 B |
| 09/19/2025 | $22.31 | $22.12 (-0.85%) | $22.41 | $21.89 | 2.43 M | $2.30 B |
| 09/18/2025 | $22.11 | $22.30 (0.86%) | $22.62 | $22.05 | 618.90 K | $2.32 B |
| 09/17/2025 | $21.84 | $21.90 (0.27%) | $22.25 | $21.65 | 546.90 K | $2.28 B |
| 09/16/2025 | $21.79 | $21.69 (-0.46%) | $22.25 | $20.83 | 842.30 K | $2.25 B |
| 09/15/2025 | $21.86 | $21.87 (0.05%) | $22.19 | $21.75 | 534.20 K | $2.27 B |
| 09/12/2025 | $22.29 | $21.82 (-2.11%) | $22.41 | $21.80 | 266.30 K | $2.27 B |
| 09/11/2025 | $21.87 | $22.48 (2.79%) | $22.68 | $21.87 | 430.71 K | $2.34 B |
| 09/10/2025 | $22.05 | $21.79 (-1.18%) | $22.24 | $21.55 | 502.53 K | $2.26 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.
