5 DAY PERFORMANCE
-32.53%
1 MONTH PERFORMANCE
-11.04%
3 MONTH PERFORMANCE
-23.37%
6 MONTH PERFORMANCE
-15.18%
YEAR-TO-DATE PERFORMANCE
-1.69%
1 YEAR PERFORMANCE
-8.32%
OneSpaWorld Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $31.04 | $30.98 (-0.19%) | $31.62 | $30.75 | 274.29 K | |
| 11/04/2026 | $30.52 | $31.29 (2.52%) | $31.67 | $29.82 | 1.47 M | $3.17 B |
| 11/03/2026 | $30.01 | $30.04 (0.1%) | $30.36 | $29.45 | 1.74 M | $3.05 B |
| 11/02/2026 | $30.80 | $30.02 (-2.53%) | $30.93 | $29.97 | 2.38 M | $3.04 B |
| 10/30/2026 | $30.22 | $30.22 (0%) | $30.76 | $29.95 | 1.74 M | $3.06 B |
| 10/29/2026 | $28.60 | $30.10 (5.24%) | $30.15 | $28.19 | 1.96 M | $3.05 B |
| 10/28/2026 | $26.63 | $28.07 (5.41%) | $28.14 | $26.39 | 1.64 M | $2.85 B |
| 10/27/2026 | $24.10 | $24.95 (3.53%) | $25.38 | $23.91 | 1.34 M | $2.53 B |
| 10/26/2026 | $24.03 | $23.99 (-0.17%) | $24.57 | $23.86 | 570.60 K | $2.43 B |
| 10/23/2026 | $24.03 | $23.86 (-0.71%) | $24.14 | $23.66 | 347.90 K | $2.43 B |
| 10/22/2026 | $23.74 | $24.29 (2.32%) | $24.40 | $23.62 | 431.10 K | $2.48 B |
| 10/21/2026 | $24.00 | $23.93 (-0.29%) | $24.11 | $23.68 | 473.50 K | $2.44 B |
| 10/20/2026 | $23.81 | $23.97 (0.67%) | $24.42 | $23.76 | 617.15 K | $2.45 B |
| 10/19/2026 | $23.92 | $23.69 (-0.96%) | $23.92 | $23.54 | 493.30 K | $2.42 B |
| 10/16/2026 | $23.91 | $23.85 (-0.25%) | $24.33 | $23.81 | 492.48 K | $2.43 B |
| 10/15/2026 | $24.26 | $23.91 (-1.44%) | $24.76 | $23.79 | 747.00 K | $2.44 B |
| 10/14/2026 | $23.75 | $24.12 (1.56%) | $24.21 | $23.55 | 1.04 M | $2.46 B |
| 10/13/2026 | $23.98 | $24.13 (0.63%) | $24.17 | $23.74 | 384.50 K | $2.46 B |
| 10/12/2026 | $23.58 | $23.88 (1.27%) | $24.07 | $23.58 | 467.07 K | $2.44 B |
| 10/09/2026 | $23.58 | $23.74 (0.68%) | $23.90 | $23.50 | 366.60 K | $2.42 B |
| 10/08/2026 | $23.18 | $23.50 (1.38%) | $23.65 | $23.09 | 430.09 K | $2.40 B |
| 10/07/2026 | $22.95 | $23.30 (1.53%) | $23.38 | $22.78 | 861.20 K | $2.38 B |
| 10/06/2026 | $22.96 | $23.28 (1.39%) | $23.31 | $22.92 | 590.01 K | $2.37 B |
| 10/05/2026 | $23.51 | $22.92 (-2.51%) | $23.60 | $22.86 | 1.15 M | $2.34 B |
| 10/02/2026 | $23.17 | $23.62 (1.94%) | $23.76 | $22.93 | 736.10 K | $2.41 B |
| 10/01/2026 | $22.46 | $22.73 (1.2%) | $22.88 | $22.18 | 894.80 K | $2.32 B |
| 09/30/2026 | $23.17 | $22.49 (-2.93%) | $23.23 | $22.46 | 858.80 K | $2.29 B |
| 09/29/2026 | $23.04 | $23.15 (0.48%) | $23.50 | $23.01 | 784.30 K | $2.36 B |
| 09/28/2026 | $22.75 | $22.78 (0.13%) | $22.93 | $22.48 | 776.50 K | $2.32 B |
| 09/25/2026 | $22.63 | $22.92 (1.28%) | $23.17 | $22.63 | 908.62 K | $2.34 B |
| 09/24/2026 | $22.26 | $22.53 (1.21%) | $22.66 | $22.05 | 938.31 K | $2.30 B |
| 09/23/2026 | $22.38 | $22.26 (-0.54%) | $22.47 | $22.01 | 572.00 K | $2.27 B |
| 09/22/2026 | $22.98 | $22.58 (-1.74%) | $23.25 | $22.41 | 1.03 M | $2.30 B |
| 09/21/2026 | $22.16 | $22.54 (1.71%) | $22.64 | $21.87 | 830.82 K | $2.30 B |
| 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 | $21.51 | 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 |
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.
