Skip to main content
OSW logo

OneSpaWorld Holdings Limited

OSWNASDAQConsumer DiscretionaryLeisure

$23.86Today:- (-)1Y +16.05%

As of Oct 23, 2026 close

Market cap
$2.45B
P/E (TTM)
30.21
Forward P/E
27.08
Dividend yield
0.82%
52-week range
$19.06$29.25
Volume (live)
-
Avg. volume (3M)
744.05K

OneSpaWorld Holdings (OSW) Historical Stock Prices

Analyze OneSpaWorld Holdings (OSW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

OneSpaWorld Holdings (OSW) Interactive Price Chart

Interactive historical price chart showing OneSpaWorld Holdings stock price movements and trends across multiple time periods.

Loading chart...

OSW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
OSW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202624.0324.1423.6623.8623.86347.87K
Oct 22, 202623.7424.4023.6224.2924.29431.06K
Oct 21, 202624.0024.1123.6823.9323.93473.48K
Oct 20, 202623.8124.4223.7623.9723.97617.15K
Oct 19, 202623.9223.9223.5423.6923.69493.30K
Oct 16, 202623.9124.3323.8023.8523.85492.48K
Oct 15, 202624.2624.7623.7923.9123.91747.00K
Oct 14, 202623.7524.2123.5524.1224.121.04M
Oct 13, 202623.9824.1723.7424.1324.13384.49K
Oct 12, 202623.5824.0723.5823.8823.88467.07K
Oct 9, 202623.5823.9023.5023.7423.74366.57K
Oct 8, 202623.1823.6523.0923.5023.50430.09K
Oct 7, 202622.9523.3822.7823.3023.30861.17K
Oct 6, 202622.9623.3122.9223.2823.28590.01K
Oct 5, 202623.5123.6022.8622.9222.921.15M
Oct 2, 202623.1723.7622.9323.6223.62736.06K
Oct 1, 202622.4622.8822.1822.7322.73894.75K
Sep 30, 202623.1723.2322.4622.4922.49858.79K
Sep 29, 202623.0423.5023.0023.1523.15784.28K
Sep 28, 202622.7522.9322.4822.7822.78776.50K
Sep 25, 202622.6323.1722.6322.9222.92908.62K
Sep 24, 202622.2622.6622.0522.5322.53938.31K
Sep 23, 202622.3822.4722.0122.2622.26571.97K
Sep 22, 202622.9823.2522.4122.5822.581.03M
Sep 21, 202622.1622.6421.8722.5422.54830.82K
Sep 18, 202621.7321.9021.4021.8721.871.90M
Sep 17, 202622.0422.1521.5421.8321.83722.00K
Sep 16, 202621.7122.1121.5021.6921.69519.24K
Sep 15, 202622.0622.2721.5921.7021.701.20M
Sep 14, 202621.7222.2521.5622.0622.06757.87K
Sep 11, 202622.2822.4721.7021.7421.74914.59K
Sep 10, 202622.2322.5721.6821.9221.921.44M
Sep 9, 202621.8622.4821.7922.3922.391.19M
Sep 8, 202622.2922.8622.0222.1222.12938.93K
Sep 4, 202622.2722.6222.1822.4022.40867.79K
Sep 3, 202622.0022.3221.2122.2722.271.50M
Sep 2, 202622.5322.6821.6121.9021.901.58M
Sep 1, 202624.5924.7122.1022.2422.241.60M
Aug 31, 202625.2425.2624.6924.8324.831.54M
Aug 28, 202626.3426.5625.2425.2625.26561.72K
Aug 27, 202626.3526.6826.1326.1726.17680.06K
Aug 26, 202626.3526.7626.1126.4726.471.55M
Aug 25, 202626.6126.7225.7826.2626.26586.88K
Aug 24, 202626.7627.0826.0926.5126.51666.28K
Aug 21, 202626.3526.7226.1026.6826.68625.65K
Aug 20, 202626.0126.3425.9326.0826.08651.33K
Aug 19, 202626.1726.6526.0026.3926.39610.96K
Aug 18, 202626.5926.7825.9826.1826.131.03M
Aug 17, 202626.8527.2226.5026.7326.67995.75K
Aug 14, 202626.8827.2226.6426.9226.87463.03K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.