OneSpaWorld Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	19.93	20.30	19.89	20.03	20.03	0.10%	536,079
Dec 4, 2025	19.93	20.07	19.60	20.01	20.01	0.20%	389,283
Dec 3, 2025	20.20	20.36	19.94	19.97	19.97	-0.75%	542,336
Dec 2, 2025	20.23	20.52	19.73	20.12	20.12	0.40%	899,481
Dec 1, 2025	20.25	20.62	19.90	20.04	20.04	-1.86%	444,249
Nov 28, 2025	20.45	20.73	20.23	20.42	20.42	0.15%	203,319
Nov 26, 2025	20.70	20.80	20.26	20.39	20.39	-1.83%	406,179
Nov 25, 2025	19.95	20.86	19.82	20.77	20.77	4.69%	457,592
Nov 24, 2025	20.34	20.54	19.66	19.84	19.84	-2.36%	751,042
Nov 21, 2025	19.41	20.48	19.34	20.32	20.32	4.80%	480,990
Nov 20, 2025	20.01	20.25	19.37	19.39	19.39	-2.12%	509,981
Nov 19, 2025	20.02	20.24	19.73	19.81	19.81	-1.25%	455,932
Nov 18, 2025	19.81	20.14	19.33	20.06	20.01	0.50%	491,997
Nov 17, 2025	20.67	20.67	19.93	19.96	19.91	-3.81%	375,440
Nov 14, 2025	20.90	21.14	20.58	20.75	20.70	-1.80%	438,746
Nov 13, 2025	21.49	21.72	20.99	21.13	21.08	-1.68%	413,317
Nov 12, 2025	21.64	21.85	21.39	21.49	21.44	-0.88%	586,780
Nov 11, 2025	21.78	21.86	21.52	21.68	21.63	-0.78%	373,940
Nov 10, 2025	21.96	22.08	21.74	21.85	21.80	-0.27%	394,938
Nov 7, 2025	22.05	22.39	21.85	21.91	21.86	-0.54%	420,430
Nov 6, 2025	22.23	22.50	21.98	22.03	21.98	-0.94%	401,678
Nov 5, 2025	22.55	22.59	21.84	22.24	22.18	-1.27%	755,895
Nov 4, 2025	22.83	23.10	22.41	22.53	22.47	-2.36%	934,831
Nov 3, 2025	23.42	23.42	22.98	23.07	23.01	-0.86%	791,784
Oct 31, 2025	23.27	23.43	23.04	23.27	23.21	-0.21%	891,623
Oct 30, 2025	21.94	23.49	21.52	23.32	23.26	6.29%	1,114,389
Oct 29, 2025	20.48	22.12	20.48	21.94	21.89	3.05%	744,999
Oct 28, 2025	21.12	21.42	20.88	21.29	21.24	-0.14%	1,020,716
Oct 27, 2025	21.32	21.56	21.19	21.32	21.27	0.42%	540,997
Oct 24, 2025	21.09	21.34	20.92	21.23	21.18	1.43%	439,978
Oct 23, 2025	20.91	21.10	20.63	20.93	20.88	0.10%	1,157,101
Oct 22, 2025	20.97	21.11	20.73	20.91	20.86	0.05%	535,618
Oct 21, 2025	20.45	20.93	20.28	20.90	20.85	2.35%	539,270
Oct 20, 2025	20.30	20.63	20.20	20.42	20.37	1.59%	529,166
Oct 17, 2025	19.91	20.30	19.81	20.10	20.05	0.95%	674,631
Oct 16, 2025	20.63	21.03	19.83	19.91	19.86	-2.88%	430,698
Oct 15, 2025	20.70	20.89	20.41	20.50	20.45	-0.34%	733,574
Oct 14, 2025	20.15	20.67	20.15	20.57	20.52	0.49%	434,542
Oct 13, 2025	20.64	20.88	20.19	20.47	20.42	0.74%	470,841
Oct 10, 2025	21.00	21.37	20.29	20.32	20.27	-3.70%	523,505
Oct 9, 2025	21.15	21.34	20.88	21.10	21.05	-0.75%	569,529
Oct 8, 2025	21.32	21.32	20.86	21.26	21.21	0.38%	326,117
Oct 7, 2025	20.99	21.40	20.90	21.18	21.13	1.39%	680,626
Oct 6, 2025	20.98	21.05	19.92	20.89	20.84	-0.19%	654,175
Oct 3, 2025	20.82	21.03	20.74	20.93	20.88	1.21%	563,752
Oct 2, 2025	20.53	20.83	20.52	20.68	20.63	0.44%	598,347
Oct 1, 2025	20.87	20.90	20.42	20.59	20.54	-2.60%	820,849
Sep 30, 2025	21.50	21.74	20.97	21.14	21.09	-1.99%	578,302
Sep 29, 2025	21.76	21.92	21.40	21.57	21.52	-0.51%	494,853
Sep 26, 2025	21.62	21.79	21.14	21.68	21.63	0.70%	575,706