MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OSW — OneSpaWorld Holdings Limited Common Shares
NasdaqOneSpaWorld Holdings Limited Common Shares
$23.30
+0.02(+0.09%)
- O
- 22.95
- H
- 23.38
- L
- 22.78
- V
- 851.97K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$23.30
Period Return+36.9%
Period High$29.25
Period Low$16.16
Avg Daily Volume782.3K
Total Trading Days365
OSW — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $22.95 | $23.38 | $22.78 | $23.30 | +$0.02 | +0.09% | 851,969 | $23.25 | $22.78 $23.38 |
| Oct 6, 2026 | $22.96 | $23.31 | $22.92 | $23.28 | +$0.36 | +1.57% | 590,006 | $23.18 | $22.92 $23.31 |
| Oct 5, 2026 | $23.51 | $23.60 | $22.86 | $22.92 | $-0.70 | -2.96% | 1,147,802 | $23.00 | $22.86 $23.60 |
| Oct 2, 2026 | $23.17 | $23.76 | $22.93 | $23.62 | +$0.89 | +3.92% | 736,063 | $23.50 | $22.93 $23.76 |
| Oct 1, 2026 | $22.46 | $22.88 | $22.18 | $22.73 | +$0.24 | +1.07% | 894,755 | $22.71 | $22.18 $22.88 |
| Sep 30, 2026 | $23.17 | $23.23 | $22.46 | $22.49 | $-0.66 | -2.85% | 858,787 | $22.63 | $22.46 $23.23 |
| Sep 29, 2026 | $23.04 | $23.50 | $23.01 | $23.15 | +$0.37 | +1.62% | 784,277 | $23.18 | $23.01 $23.50 |
| Sep 28, 2026 | $22.75 | $22.93 | $22.48 | $22.78 | $-0.14 | -0.61% | 776,501 | $22.78 | $22.48 $22.93 |
| Sep 25, 2026 | $22.63 | $23.17 | $22.63 | $22.92 | +$0.39 | +1.73% | 908,624 | $22.94 | $22.63 $23.17 |
| Sep 24, 2026 | $22.26 | $22.66 | $22.05 | $22.53 | +$0.27 | +1.21% | 938,315 | $22.42 | $22.05 $22.66 |
| Sep 23, 2026 | $22.38 | $22.47 | $22.01 | $22.26 | $-0.32 | -1.42% | 571,965 | $22.21 | $22.01 $22.47 |
| Sep 22, 2026 | $22.98 | $23.25 | $22.41 | $22.58 | +$0.04 | +0.18% | 1,031,387 | $22.74 | $22.41 $23.25 |
| Sep 21, 2026 | $22.16 | $22.64 | $21.87 | $22.54 | +$0.67 | +3.06% | 830,825 | $22.43 | $21.87 $22.64 |
| Sep 18, 2026 | $21.73 | $21.90 | $21.40 | $21.87 | +$0.04 | +0.18% | 1,897,867 | $21.81 | $21.40 $21.90 |
| Sep 17, 2026 | $22.04 | $22.15 | $21.54 | $21.83 | +$0.14 | +0.65% | 722,004 | $21.77 | $21.54 $22.15 |
| Sep 16, 2026 | $21.71 | $22.11 | $21.51 | $21.69 | $-0.01 | -0.05% | 519,244 | $21.78 | $21.51 $22.11 |
| Sep 15, 2026 | $22.06 | $22.27 | $21.59 | $21.70 | $-0.36 | -1.63% | 940,906 | $21.77 | $21.59 $22.27 |
| Sep 14, 2026 | $21.72 | $22.25 | $21.56 | $22.06 | +$0.32 | +1.47% | 627,781 | $22.04 | $21.56 $22.25 |
| Sep 11, 2026 | $22.28 | $22.47 | $21.70 | $21.74 | $-0.18 | -0.82% | 914,590 | $21.95 | $21.70 $22.47 |
| Sep 10, 2026 | $22.23 | $22.57 | $21.69 | $21.92 | $-0.47 | -2.10% | 1,442,266 | $22.05 | $21.69 $22.57 |
| Sep 9, 2026 | $21.86 | $22.48 | $21.79 | $22.39 | +$0.27 | +1.22% | 1,194,583 | $22.24 | $21.79 $22.48 |
| Sep 8, 2026 | $22.29 | $22.86 | $22.02 | $22.12 | $-0.28 | -1.25% | 938,930 | $22.47 | $22.02 $22.86 |
| Sep 4, 2026 | $22.27 | $22.62 | $22.19 | $22.40 | +$0.13 | +0.58% | 867,787 | $22.39 | $22.19 $22.62 |
| Sep 3, 2026 | $22.00 | $22.32 | $21.21 | $22.27 | +$0.37 | +1.69% | 1,501,543 | $21.98 | $21.21 $22.32 |
| Sep 2, 2026 | $22.53 | $22.68 | $21.61 | $21.90 | $-0.34 | -1.53% | 1,575,461 | $22.09 | $21.61 $22.68 |
| Sep 1, 2026 | $24.59 | $24.71 | $22.10 | $22.24 | $-2.59 | -10.43% | 1,597,486 | $22.87 | $22.10 $24.71 |
| Aug 31, 2026 | $25.24 | $25.26 | $24.69 | $24.83 | $-0.43 | -1.70% | 1,539,290 | $24.85 | $24.69 $25.26 |
| Aug 28, 2026 | $26.34 | $26.56 | $25.24 | $25.26 | $-0.91 | -3.48% | 561,719 | $25.44 | $25.24 $26.56 |
| Aug 27, 2026 | $26.35 | $26.69 | $26.13 | $26.17 | $-0.30 | -1.13% | 680,064 | $26.24 | $26.13 $26.69 |
| Aug 26, 2026 | $26.35 | $26.76 | $26.11 | $26.47 | +$0.21 | +0.80% | 1,547,456 | $26.45 | $26.11 $26.76 |