5 DAY PERFORMANCE
-1.94%
1 MONTH PERFORMANCE
+12.88%
3 MONTH PERFORMANCE
+12.37%
6 MONTH PERFORMANCE
+2.20%
YEAR-TO-DATE PERFORMANCE
+7.33%
1 YEAR PERFORMANCE
-3.13%
OneSpaWorld Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $21.43 | $22.26 (3.87%) | $22.98 | $20.90 | 2.37 M | $2.27 B |
| 02/17/2026 | $22.91 | $23.38 (2.05%) | $23.54 | $22.48 | 1.92 M | $2.38 B |
| 02/13/2026 | $22.41 | $22.70 (1.29%) | $23.11 | $21.93 | 1.26 M | $2.35 B |
| 02/12/2026 | $22.62 | $22.56 (-0.27%) | $22.90 | $22.10 | 1.14 M | $2.34 B |
| 02/11/2026 | $22.42 | $22.53 (0.49%) | $22.76 | $22.09 | 1.29 M | $2.34 B |
| 02/10/2026 | $22.13 | $22.42 (1.31%) | $22.56 | $21.96 | 1.40 M | $2.32 B |
| 02/09/2026 | $21.20 | $22.15 (4.48%) | $22.98 | $21.18 | 18.34 M | $2.30 B |
| 02/06/2026 | $20.69 | $21.27 (2.8%) | $21.39 | $20.42 | 1.80 M | $2.20 B |
| 02/05/2026 | $21.37 | $20.65 (-3.37%) | $22.38 | $20.35 | 3.23 M | $2.14 B |
| 02/04/2026 | $19.96 | $20.07 (0.55%) | $20.21 | $19.64 | 534.70 K | $2.08 B |
| 02/03/2026 | $20.00 | $19.84 (-0.8%) | $20.27 | $19.23 | 764.41 K | $2.06 B |
| 02/02/2026 | $19.72 | $20.18 (2.33%) | $20.40 | $19.55 | 495.40 K | $2.09 B |
| 01/30/2026 | $19.40 | $19.65 (1.29%) | $19.70 | $19.20 | 723.51 K | $2.04 B |
| 01/29/2026 | $19.40 | $19.52 (0.62%) | $19.64 | $19.18 | 690.60 K | $2.02 B |
| 01/28/2026 | $19.67 | $19.37 (-1.53%) | $19.68 | $19.06 | 634.30 K | $2.01 B |
| 01/27/2026 | $19.73 | $19.55 (-0.91%) | $19.86 | $19.55 | 536.11 K | $2.03 B |
| 01/26/2026 | $20.17 | $19.73 (-2.18%) | $20.19 | $19.37 | 655.70 K | $2.05 B |
| 01/23/2026 | $20.18 | $20.00 (-0.89%) | $20.40 | $19.86 | 1.73 M | $2.07 B |
| 01/22/2026 | $20.31 | $20.27 (-0.2%) | $20.71 | $20.19 | 340.80 K | $2.10 B |
| 01/21/2026 | $19.81 | $20.13 (1.62%) | $20.27 | $19.65 | 815.42 K | $2.09 B |
| 01/20/2026 | $19.40 | $19.54 (0.72%) | $19.83 | $19.32 | 541.32 K | $2.03 B |
| 01/16/2026 | $20.21 | $19.72 (-2.42%) | $20.56 | $19.43 | 762.62 K | $2.04 B |
| 01/15/2026 | $20.71 | $20.18 (-2.56%) | $21.00 | $20.05 | 786.14 K | $2.09 B |
| 01/14/2026 | $20.90 | $20.86 (-0.19%) | $21.11 | $20.37 | 487.70 K | $2.16 B |
| 01/13/2026 | $21.16 | $21.01 (-0.71%) | $21.20 | $20.66 | 568.03 K | $2.18 B |
| 01/12/2026 | $22.01 | $21.28 (-3.32%) | $22.11 | $20.57 | 806.12 K | $2.21 B |
| 01/09/2026 | $22.07 | $22.25 (0.82%) | $22.36 | $21.57 | 493.40 K | $2.31 B |
| 01/08/2026 | $21.73 | $22.07 (1.56%) | $22.26 | $21.73 | 336.33 K | $2.29 B |
| 01/07/2026 | $21.60 | $21.83 (1.06%) | $21.86 | $21.33 | 335.30 K | $2.26 B |
| 01/06/2026 | $21.46 | $21.66 (0.93%) | $21.79 | $21.35 | 503.73 K | $2.25 B |
| 01/05/2026 | $20.57 | $21.67 (5.35%) | $21.93 | $20.57 | 576.00 K | $2.25 B |
| 01/02/2026 | $20.73 | $20.64 (-0.43%) | $20.83 | $20.28 | 436.54 K | $2.14 B |
| 12/31/2025 | $21.32 | $20.74 (-2.72%) | $21.36 | $20.64 | 482.10 K | $2.15 B |
| 12/30/2025 | $21.29 | $21.35 (0.28%) | $21.51 | $21.21 | 398.74 K | $2.21 B |
| 12/29/2025 | $21.39 | $21.31 (-0.37%) | $21.39 | $21.10 | 259.10 K | $2.21 B |
| 12/26/2025 | $21.51 | $21.37 (-0.65%) | $21.62 | $21.29 | 239.10 K | $2.22 B |
| 12/24/2025 | $21.50 | $21.43 (-0.33%) | $21.58 | $21.15 | 136.80 K | $2.22 B |
| 12/23/2025 | $21.69 | $21.59 (-0.46%) | $21.96 | $21.44 | 346.92 K | $2.24 B |
| 12/22/2025 | $21.48 | $21.80 (1.49%) | $22.04 | $21.48 | 641.63 K | $2.26 B |
| 12/19/2025 | $21.20 | $21.49 (1.37%) | $21.78 | $21.20 | 1.35 M | $2.23 B |
| 12/18/2025 | $21.30 | $21.43 (0.61%) | $21.45 | $21.13 | 383.90 K | $2.22 B |
| 12/17/2025 | $21.17 | $21.18 (0.05%) | $21.60 | $21.04 | 399.20 K | $2.20 B |
| 12/16/2025 | $21.14 | $21.21 (0.33%) | $21.47 | $21.04 | 486.10 K | $2.20 B |
| 12/15/2025 | $20.69 | $21.14 (2.17%) | $21.33 | $20.57 | 553.20 K | $2.19 B |
| 12/12/2025 | $20.32 | $20.45 (0.64%) | $20.53 | $20.14 | 546.95 K | $2.12 B |
| 12/11/2025 | $20.11 | $20.19 (0.4%) | $20.49 | $20.06 | 565.13 K | $2.09 B |
| 12/10/2025 | $19.50 | $20.14 (3.28%) | $20.48 | $19.43 | 835.40 K | $2.09 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 |
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.
