5 DAY PERFORMANCE
+1.91%
1 MONTH PERFORMANCE
+6.97%
3 MONTH PERFORMANCE
+13.09%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-0.55%
1 YEAR PERFORMANCE
+35.27%
OneSpaWorld Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $19.41 | $19.79 (1.96%) | $19.79 | $19.04 | 522.04 K | $2.02 B |
| 06/20/2025 | $19.56 | $19.46 (-0.51%) | $19.71 | $19.24 | 786.36 K | $2.04 B |
| 06/18/2025 | $19.06 | $19.42 (1.89%) | $19.53 | $19.06 | 383.02 K | $2.03 B |
| 06/17/2025 | $18.98 | $19.17 (1%) | $19.32 | $18.98 | 405.50 K | $2.01 B |
| 06/16/2025 | $18.94 | $19.26 (1.69%) | $19.32 | $18.87 | 514.80 K | $2.01 B |
| 06/13/2025 | $18.80 | $18.55 (-1.33%) | $19.03 | $18.43 | 451.71 K | $1.94 B |
| 06/12/2025 | $19.41 | $19.35 (-0.31%) | $19.68 | $19.27 | 433.65 K | $2.02 B |
| 06/11/2025 | $19.87 | $19.61 (-1.31%) | $20.29 | $19.60 | 665.63 K | $2.05 B |
| 06/10/2025 | $19.68 | $19.83 (0.76%) | $19.92 | $19.65 | 515.00 K | $2.07 B |
| 06/09/2025 | $19.54 | $19.60 (0.31%) | $19.81 | $19.32 | 533.00 K | $2.05 B |
| 06/06/2025 | $19.49 | $19.49 (0%) | $19.60 | $19.20 | 787.70 K | $2.04 B |
| 06/05/2025 | $18.94 | $19.05 (0.58%) | $19.34 | $18.75 | 554.60 K | $1.99 B |
| 06/04/2025 | $19.25 | $18.97 (-1.45%) | $19.29 | $18.93 | 486.30 K | $1.98 B |
| 06/03/2025 | $18.96 | $19.17 (1.11%) | $19.36 | $18.88 | 473.31 K | $2.01 B |
| 06/02/2025 | $18.73 | $18.95 (1.17%) | $18.97 | $18.19 | 489.70 K | $1.98 B |
| 05/30/2025 | $18.81 | $18.86 (0.27%) | $19.00 | $18.25 | 508.70 K | $1.97 B |
| 05/29/2025 | $19.30 | $18.98 (-1.66%) | $19.30 | $18.94 | 393.50 K | $1.99 B |
| 05/28/2025 | $19.13 | $19.16 (0.16%) | $19.25 | $19.05 | 387.71 K | $2.00 B |
| 05/27/2025 | $18.91 | $19.26 (1.85%) | $19.34 | $18.70 | 567.42 K | $2.01 B |
| 05/23/2025 | $18.66 | $18.50 (-0.86%) | $18.81 | $18.45 | 1.00 M | $1.94 B |
| 05/22/2025 | $18.62 | $18.68 (0.32%) | $18.80 | $18.58 | 409.84 K | $1.95 B |
| 05/21/2025 | $18.66 | $18.62 (-0.21%) | $18.93 | $18.54 | 517.43 K | $1.95 B |
| 05/20/2025 | $18.97 | $18.99 (0.11%) | $19.08 | $18.77 | 445.51 K | $1.99 B |
| 05/19/2025 | $19.03 | $19.10 (0.37%) | $19.23 | $18.34 | 403.25 K | $2.00 B |
| 05/16/2025 | $19.28 | $19.31 (0.16%) | $19.42 | $19.17 | 400.21 K | $2.02 B |
| 05/15/2025 | $19.18 | $19.30 (0.63%) | $19.47 | $18.98 | 410.82 K | $2.02 B |
| 05/14/2025 | $19.44 | $19.31 (-0.67%) | $19.47 | $18.96 | 361.33 K | $2.02 B |
| 05/13/2025 | $19.50 | $19.44 (-0.31%) | $19.55 | $19.27 | 423.91 K | $2.03 B |
| 05/12/2025 | $19.51 | $19.47 (-0.21%) | $19.54 | $19.10 | 689.96 K | $2.04 B |
| 05/09/2025 | $18.89 | $18.74 (-0.79%) | $19.00 | $18.61 | 611.20 K | $1.96 B |
| 05/08/2025 | $18.87 | $18.84 (-0.16%) | $19.12 | $18.58 | 579.53 K | $1.97 B |
| 05/07/2025 | $18.53 | $18.66 (0.7%) | $18.72 | $18.41 | 663.40 K | $1.95 B |
| 05/06/2025 | $17.96 | $18.28 (1.78%) | $18.75 | $17.85 | 478.33 K | $1.91 B |
| 05/05/2025 | $18.23 | $18.33 (0.55%) | $18.61 | $17.90 | 533.93 K | $1.92 B |
| 05/02/2025 | $18.07 | $18.39 (1.77%) | $18.45 | $17.92 | 496.43 K | $1.92 B |
| 05/01/2025 | $17.01 | $17.85 (4.94%) | $18.25 | $16.98 | 1.02 M | $1.87 B |
| 04/30/2025 | $17.92 | $16.70 (-6.81%) | $17.92 | $16.16 | 2.02 M | $1.75 B |
| 04/29/2025 | $17.09 | $17.64 (3.22%) | $17.67 | $16.98 | 735.33 K | $1.85 B |
| 04/28/2025 | $17.17 | $17.24 (0.41%) | $17.31 | $16.99 | 531.40 K | $1.80 B |
| 04/25/2025 | $16.85 | $17.02 (1.01%) | $17.16 | $16.84 | 346.30 K | $1.78 B |
| 04/24/2025 | $16.78 | $16.99 (1.25%) | $17.07 | $16.60 | 589.09 K | $1.78 B |
| 04/23/2025 | $17.14 | $16.75 (-2.28%) | $17.32 | $16.68 | 800.90 K | $1.75 B |
| 04/22/2025 | $16.76 | $16.61 (-0.89%) | $16.93 | $16.47 | 648.50 K | $1.74 B |
| 04/21/2025 | $16.78 | $16.47 (-1.85%) | $16.88 | $16.22 | 636.40 K | $1.72 B |
| 04/17/2025 | $16.92 | $16.94 (0.12%) | $17.08 | $16.68 | 480.22 K | $1.77 B |
| 04/16/2025 | $16.85 | $16.90 (0.3%) | $17.02 | $16.52 | 572.33 K | $1.77 B |
| 04/15/2025 | $17.25 | $16.98 (-1.57%) | $17.43 | $16.90 | 582.00 K | $1.78 B |
| 04/14/2025 | $17.60 | $17.21 (-2.22%) | $17.97 | $16.81 | 855.40 K | $1.80 B |
| 04/11/2025 | $16.48 | $17.14 (4%) | $17.28 | $16.25 | 1.42 M | $1.79 B |
| 04/10/2025 | $16.73 | $16.63 (-0.6%) | $17.16 | $16.30 | 1.79 M | $1.74 B |
| 04/09/2025 | $14.97 | $17.64 (17.84%) | $17.79 | $14.43 | 2.30 M | $1.85 B |
| 04/08/2025 | $15.73 | $15.00 (-4.64%) | $15.89 | $14.68 | 1.95 M | $1.57 B |
| 04/07/2025 | $14.44 | $15.24 (5.54%) | $15.91 | $14.21 | 1.59 M | $1.59 B |
| 04/04/2025 | $14.76 | $15.19 (2.91%) | $15.81 | $14.74 | 1.86 M | $1.59 B |
| 04/03/2025 | $16.08 | $15.77 (-1.93%) | $16.27 | $15.49 | 1.11 M | $1.65 B |
| 04/02/2025 | $16.40 | $17.10 (4.27%) | $17.14 | $16.20 | 819.00 K | $1.79 B |
| 04/01/2025 | $16.71 | $16.68 (-0.18%) | $16.98 | $16.51 | 1.23 M | $1.75 B |
| 03/31/2025 | $16.14 | $16.79 (4.03%) | $16.81 | $15.95 | 1.48 M | $1.76 B |
| 03/28/2025 | $17.50 | $16.47 (-5.89%) | $17.66 | $16.19 | 1.59 M | $1.72 B |
| 03/27/2025 | $18.16 | $17.59 (-3.14%) | $18.39 | $17.55 | 1.10 M | $1.84 B |
| 03/26/2025 | $18.22 | $18.10 (-0.66%) | $18.28 | $17.91 | 984.60 K | $1.89 B |
| 03/25/2025 | $18.29 | $18.14 (-0.82%) | $18.61 | $17.76 | 969.90 K | $1.90 B |
| 03/24/2025 | $17.85 | $18.30 (2.52%) | $18.32 | $17.48 | 1.03 M | $1.91 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.
