NasdaqCM - Delayed Quote
USD
OneSpaWorld Holdings Limited (OSW)
31.13
+0.41
(+1.33%)
At close: November 6 at 4:00:00 PM EST
31.13
0.00
(0.00%)
After hours: November 6 at 4:00:58 PM EST
Trade OSW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
30.54
31.50
30.38
31.13
31.13
835,200
Nov 5, 2026
31.04
31.62
30.41
30.72
30.72
949,300
Nov 4, 2026
30.52
31.67
29.82
31.29
31.29
1,467,100
Nov 3, 2026
30.01
30.36
29.45
30.04
30.04
1,739,700
Nov 2, 2026
30.80
30.93
29.97
30.02
30.02
2,383,800
Oct 30, 2026
30.22
30.76
29.95
30.22
30.22
1,735,000
Oct 29, 2026
28.60
30.15
28.19
30.10
30.10
1,960,500
Oct 28, 2026
26.63
28.14
26.39
28.07
28.07
1,635,700
Oct 27, 2026
24.10
25.38
23.91
24.95
24.95
1,340,200
Oct 26, 2026
24.03
24.57
23.86
23.99
23.99
570,600
Oct 23, 2026
24.03
24.14
23.66
23.86
23.86
347,900
Oct 22, 2026
23.74
24.40
23.62
24.29
24.29
431,100
Oct 21, 2026
24.00
24.11
23.68
23.93
23.93
473,500
Oct 20, 2026
23.81
24.42
23.76
23.97
23.97
617,100
Oct 19, 2026
23.92
23.92
23.54
23.69
23.69
493,300
Oct 16, 2026
23.91
24.33
23.81
23.85
23.85
492,400
Oct 15, 2026
24.26
24.76
23.79
23.91
23.91
747,000
Oct 14, 2026
23.75
24.21
23.55
24.12
24.12
1,042,400
Oct 13, 2026
23.98
24.17
23.74
24.13
24.13
384,500
Oct 12, 2026
23.58
24.07
23.58
23.88
23.88
458,100
Oct 9, 2026
23.58
23.90
23.50
23.74
23.74
366,600
Oct 8, 2026
23.18
23.65
23.09
23.50
23.50
430,000
Oct 7, 2026
22.95
23.38
22.78
23.30
23.30
861,200
Oct 6, 2026
22.96
23.31
22.92
23.28
23.28
590,000
Oct 5, 2026
23.51
23.60
22.86
22.92
22.92
1,147,800
Oct 2, 2026
23.17
23.76
22.93
23.62
23.62
736,100
Oct 1, 2026
22.46
22.88
22.18
22.73
22.73
894,800
Sep 30, 2026
23.17
23.23
22.46
22.49
22.49
858,800
Sep 29, 2026
23.04
23.50
23.00
23.15
23.15
784,300
Sep 28, 2026
22.75
22.93
22.48
22.78
22.78
776,500
Sep 25, 2026
22.63
23.17
22.63
22.92
22.92
908,600
Sep 24, 2026
22.26
22.66
22.05
22.53
22.53
938,300
Sep 23, 2026
22.38
22.47
22.01
22.26
22.26
572,000
Sep 22, 2026
22.98
23.25
22.41
22.58
22.58
1,031,400
Sep 21, 2026
22.16
22.64
21.87
22.54
22.54
830,800
Sep 18, 2026
21.73
21.90
21.40
21.87
21.87
1,897,900
Sep 17, 2026
22.04
22.15
21.54
21.83
21.83
722,000
Sep 16, 2026
21.71
22.11
21.50
21.69
21.69
519,200
Sep 15, 2026
22.06
22.27
21.59
21.70
21.70
1,201,100
Sep 14, 2026
21.72
22.25
21.56
22.06
22.06
757,900
Sep 11, 2026
22.28
22.47
21.70
21.74
21.74
914,600
Sep 10, 2026
22.23
22.57
21.68
21.92
21.92
1,442,300
Sep 9, 2026
21.86
22.48
21.78
22.39
22.39
1,194,600
Sep 8, 2026
22.29
22.86
22.02
22.12
22.12
938,900
Sep 4, 2026
22.27
22.62
22.18
22.40
22.40
867,800
Sep 3, 2026
22.00
22.32
21.21
22.27
22.27
1,501,500
Sep 2, 2026
22.53
22.68
21.60
21.90
21.90
1,575,600
Sep 1, 2026
24.59
24.71
22.10
22.24
22.24
1,597,300
Aug 31, 2026
25.24
25.26
24.69
24.83
24.83
1,539,300
Aug 28, 2026
26.34
26.56
25.24
25.26
25.26
561,700
Aug 27, 2026
26.35
26.68
26.13
26.17
26.17
680,100
Aug 26, 2026
26.35
26.76
26.11
26.47
26.47
1,547,500
Aug 25, 2026
26.61
26.72
25.78
26.26
26.26
586,900
Aug 24, 2026
26.76
27.08
26.09
26.51
26.51
666,300
Aug 21, 2026
26.35
26.72
26.10
26.68
26.68
625,600
Aug 20, 2026
26.01
26.34
25.93
26.08
26.08
651,300
Aug 19, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
26.17
26.65
26.00
26.39
26.39
611,000
Aug 18, 2026
26.59
26.78
25.98
26.18
26.13
1,034,800
Aug 17, 2026
26.85
27.22
26.50
26.73
26.67
995,800
Aug 14, 2026
26.88
27.22
26.64
26.92
26.87
463,000
Aug 13, 2026
26.99
27.04
26.50
26.92
26.87
532,400
Aug 12, 2026
26.14
26.65
26.01
26.60
26.55
507,900
Aug 11, 2026
25.82
26.21
25.82
25.99
25.94
846,500
Aug 10, 2026
26.02
26.32
25.54
25.80
25.75
589,600
Aug 7, 2026
26.46
26.93
26.14
26.21
26.16
850,500
Aug 6, 2026
26.48
26.79
26.29
26.53
26.48
1,535,000
Aug 5, 2026
26.57
26.78
26.43
26.61
26.56
1,174,200
Aug 4, 2026
26.58
26.77
26.34
26.60
26.55
1,742,700
Aug 3, 2026
25.91
26.43
25.91
26.36
26.31
1,294,000
Jul 31, 2026
25.84
25.98
25.25
25.76
25.71
1,474,600
Jul 30, 2026
26.20
26.65
25.91
26.00
25.95
1,366,300
Jul 29, 2026
26.78
27.36
25.63
25.97
25.92
994,400
Jul 28, 2026
27.45
28.09
27.24
27.73
27.68
752,400
Jul 27, 2026
26.68
27.33
26.47
27.21
27.16
623,100
Jul 24, 2026
25.06
26.62
25.06
26.29
26.24
591,000
Jul 23, 2026
25.51
25.89
25.36
25.79
25.74
734,300
Jul 22, 2026
26.44
26.58
25.77
25.96
25.91
636,700
Jul 21, 2026
26.05
26.48
25.76
26.44
26.39
523,400
Jul 20, 2026
26.45
26.69
25.80
26.05
26.00
822,000
Jul 17, 2026
26.28
26.85
26.19
26.41
26.36
678,300
Jul 16, 2026
26.36
27.06
26.36
26.63
26.58
700,700
Jul 15, 2026
26.39
26.65
26.04
26.45
26.40
898,000
Jul 14, 2026
26.20
26.58
26.11
26.51
26.46
867,300
Jul 13, 2026
26.09
26.51
26.02
26.10
26.05
715,600
Jul 10, 2026
26.56
26.89
25.95
26.31
26.26
789,200
Jul 9, 2026
26.37
26.96
26.37
26.53
26.48
684,900
Jul 8, 2026
27.14
27.55
26.33
26.33
26.28
891,900
Jul 7, 2026
27.68
27.77
27.09
27.31
27.26
1,187,700
Jul 6, 2026
28.68
28.86
27.58
27.68
27.63
672,600
Jul 2, 2026
28.31
28.72
27.94
28.68
28.63
717,300
Jul 1, 2026
28.24
28.90
27.95
28.13
28.08
910,300
Jun 30, 2026
27.86
28.56
27.45
28.24
28.19
750,300
Jun 29, 2026
28.11
28.63
27.82
27.87
27.82
987,900
Jun 26, 2026
27.48
28.90
26.97
28.20
28.15
2,170,900
Jun 25, 2026
27.61
29.25
26.99
27.26
27.21
2,333,900
Jun 24, 2026
28.22
28.87
27.45
27.62
27.57
1,384,500
Jun 23, 2026
26.87
28.18
26.49
28.10
28.05
752,100
Jun 22, 2026
27.62
28.24
27.05
27.10
27.05
1,015,000
Jun 18, 2026
26.93
28.15
26.88
27.53
27.48
2,358,600
Jun 17, 2026
26.17
26.84
26.16
26.76
26.71
835,700
Jun 16, 2026
26.27
26.38
25.89
26.36
26.31
815,900
Jun 15, 2026
26.11
26.66
25.94
26.18
26.13
724,900
Jun 12, 2026
25.01
25.99
24.83
25.79
25.74
747,400
Jun 11, 2026
24.09
24.87
23.62
24.81
24.76
726,200
Jun 10, 2026
23.98
24.50
23.77
23.81
23.76
572,400
Jun 9, 2026
24.39
24.83
23.79
23.96
23.91
804,400
Jun 8, 2026
24.00
24.39
23.98
24.28
24.23
463,400
Jun 5, 2026
23.98
24.21
23.92
24.07
24.02
378,500
Jun 4, 2026
24.00
24.29
23.58
24.00
23.95
562,900
Jun 3, 2026
23.71
24.03
23.50
23.69
23.64
492,400
Jun 2, 2026
23.65
23.97
23.52
23.84
23.79
471,200
Jun 1, 2026
23.47
24.04
23.42
23.80
23.75
606,800
May 29, 2026
24.29
24.51
23.66
23.75
23.70
561,600
May 28, 2026
24.35
24.47
23.98
24.30
24.25
365,400
May 27, 2026
24.50
24.86
24.25
24.45
24.40
487,100
May 26, 2026
24.03
24.40
24.00
24.31
24.26
432,600
May 22, 2026
24.24
24.44
23.84
23.99
23.94
365,600
May 21, 2026
23.63
24.31
23.43
24.12
24.07
555,700
May 20, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
23.31
23.90
22.91
23.86
23.81
639,600
May 19, 2026
23.91
24.01
23.36
23.40
23.31
502,600
May 18, 2026
23.59
24.28
23.49
23.91
23.81
543,500
May 15, 2026
23.48
23.90
23.41
23.53
23.43
660,700
May 14, 2026
23.57
24.20
23.39
23.82
23.72
689,700
May 13, 2026
23.30
23.61
23.10
23.29
23.20
481,500
May 12, 2026
24.00
24.04
23.39
23.47
23.38
596,500
May 11, 2026
24.34
24.72
23.88
23.99
23.89
586,100
May 8, 2026
24.45
25.10
24.45
24.82
24.72
666,200
May 7, 2026
25.10
25.60
24.55
24.58
24.48
684,100
May 6, 2026
24.42
25.42
24.15
25.32
25.22
872,200
May 5, 2026
23.64
24.11
23.36
24.04
23.94
881,900
May 4, 2026
25.00
25.00
23.23
23.48
23.39
1,352,000
May 1, 2026
24.90
25.75
24.62
25.21
25.11
943,900
Apr 30, 2026
25.55
25.63
24.56
24.66
24.56
1,720,500
Apr 29, 2026
24.11
25.34
23.95
24.83
24.73
1,317,900
Apr 28, 2026
23.88
23.94
23.34
23.75
23.65
1,014,900
Apr 27, 2026
24.04
24.49
23.67
23.84
23.74
658,100
Apr 24, 2026
23.32
24.27
23.18
24.14
24.04
782,200
Apr 23, 2026
23.09
23.50
23.01
23.47
23.38
893,400
Apr 22, 2026
23.78
23.78
23.05
23.12
23.03
923,600
Apr 21, 2026
24.84
24.95
23.56
23.67
23.57
721,200
Apr 20, 2026
24.66
24.98
24.57
24.88
24.78
598,600
Apr 17, 2026
24.56
24.95
24.50
24.70
24.60
1,209,800
Apr 16, 2026
24.42
24.58
23.68
24.08
23.98
734,500
Apr 15, 2026
24.65
24.89
24.35
24.42
24.32
445,200
Apr 14, 2026
24.94
25.25
24.73
24.75
24.65
1,128,400
Apr 13, 2026
24.20
24.97
24.13
24.94
24.84
684,100
Apr 10, 2026
24.83
24.91
24.33
24.37
24.27
553,300
Apr 9, 2026
24.22
24.72
23.91
24.68
24.58
710,300
Apr 8, 2026
24.15
24.80
24.00
24.31
24.21
785,500
Apr 7, 2026
23.64
23.64
23.03
23.29
23.20
444,900
Apr 6, 2026
23.26
23.60
23.15
23.59
23.49
368,000
Apr 2, 2026
22.99
23.66
22.82
23.48
23.39
738,000
Apr 1, 2026
23.18
23.70
23.00
23.48
23.39
603,100
Mar 31, 2026
22.48
23.00
21.89
22.95
22.86
762,000
Mar 30, 2026
22.57
22.67
22.22
22.25
22.16
822,400
Mar 27, 2026
22.70
22.87
22.16
22.38
22.29
650,500
Mar 26, 2026
23.10
23.46
22.72
22.97
22.88
585,500
Mar 25, 2026
23.29
23.42
22.88
23.20
23.11
607,200
Mar 24, 2026
22.01
23.56
22.01
22.96
22.87
1,200,700
Mar 23, 2026
22.35
22.35
21.48
21.67
21.58
637,500
Mar 20, 2026
21.66
21.98
20.93
20.98
20.90
3,148,300
Mar 19, 2026
21.36
22.01
21.31
21.92
21.83
824,200
Mar 18, 2026
21.46
21.83
21.41
21.48
21.39
1,089,000
Mar 17, 2026
20.97
21.59
20.90
21.50
21.41
725,900
Mar 16, 2026
20.57
21.00
20.08
20.79
20.71
1,000,700
Mar 13, 2026
20.74
21.26
20.23
20.39
20.31
690,100
Mar 12, 2026
20.44
20.75
20.05
20.52
20.44
771,700
Mar 11, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
21.03
21.22
20.60
20.87
20.79
841,700
Mar 10, 2026
20.23
21.32
20.23
21.02
20.89
961,100
Mar 9, 2026
20.33
20.50
19.42
20.39
20.26
1,024,600
Mar 6, 2026
20.54
20.68
20.08
20.42
20.29
633,400
Mar 5, 2026
20.67
21.00
20.48
20.98
20.85
567,100
Mar 4, 2026
21.10
21.14
20.59
20.83
20.70
772,000
Mar 3, 2026
20.56
21.17
20.06
20.94
20.81
1,126,100
Mar 2, 2026
20.69
21.20
20.59
21.04
20.91
1,143,800
Feb 27, 2026
22.34
22.66
21.32
21.53
21.39
1,918,800
Feb 26, 2026
21.96
22.57
21.42
22.27
22.13
1,128,500
Feb 25, 2026
22.02
22.08
21.40
21.82
21.68
947,000
Feb 24, 2026
21.70
22.02
21.64
21.87
21.73
765,300
Feb 23, 2026
22.41
22.63
21.50
21.66
21.52
811,000
Feb 20, 2026
22.39
22.68
21.84
22.48
22.34
877,600
Feb 19, 2026
22.27
22.51
21.98
22.42
22.28
1,311,000
Feb 18, 2026
21.43
22.98
20.90
22.26
22.12
2,368,900
Feb 17, 2026
22.91
23.54
22.48
23.38
23.23
1,921,700
Feb 13, 2026
22.41
23.11
21.93
22.70
22.55
1,264,400
Feb 12, 2026
22.62
22.90
22.09
22.56
22.42
1,138,700
Feb 11, 2026
22.42
22.76
22.09
22.53
22.39
1,294,600
Feb 10, 2026
22.13
22.56
21.96
22.42
22.28
1,403,000
Feb 9, 2026
21.20
22.98
21.18
22.15
22.01
18,336,900
Feb 6, 2026
20.69
21.39
20.42
21.27
21.13
1,798,700
Feb 5, 2026
21.36
22.38
20.35
20.65
20.52
3,227,700
Feb 4, 2026
19.96
20.21
19.64
20.07
19.94
534,700
Feb 3, 2026
20.00
20.27
19.23
19.84
19.71
764,400
Feb 2, 2026
19.72
20.40
19.55
20.18
20.05
495,400
Jan 30, 2026
19.40
19.70
19.20
19.65
19.52
723,500
Jan 29, 2026
19.40
19.64
19.18
19.52
19.39
690,600
Jan 28, 2026
19.67
19.67
19.06
19.37
19.25
634,300
Jan 27, 2026
19.73
19.86
19.55
19.55
19.42
536,100
Jan 26, 2026
20.17
20.19
19.37
19.73
19.60
655,700
Jan 23, 2026
20.18
20.40
19.86
20.00
19.87
1,731,300
Jan 22, 2026
20.31
20.71
20.19
20.27
20.14
340,700
Jan 21, 2026
19.81
20.27
19.65
20.13
20.00
815,400
Jan 20, 2026
19.40
19.83
19.32
19.54
19.41
541,300
Jan 16, 2026
20.21
20.56
19.43
19.72
19.59
762,600
Jan 15, 2026
20.71
21.00
20.05
20.18
20.05
786,100
Jan 14, 2026
20.90
21.11
20.37
20.86
20.73
487,700
Jan 13, 2026
21.16
21.20
20.66
21.01
20.88
568,000
Jan 12, 2026
22.01
22.11
20.57
21.28
21.14
806,100
Jan 9, 2026
22.07
22.36
21.57
22.25
22.11
493,400
Jan 8, 2026
21.73
22.25
21.73
22.07
21.93
336,300
Jan 7, 2026
21.60
21.86
21.33
21.83
21.69
335,300
Jan 6, 2026
21.46
21.78
21.35
21.66
21.52
503,700
Jan 5, 2026
20.57
21.93
20.57
21.67
21.53
576,000
Jan 2, 2026
20.73
20.83
20.28
20.64
20.51
436,500
Dec 31, 2025
21.32
21.35
20.64
20.74
20.61
482,100
Dec 30, 2025
21.29
21.51
21.20
21.35
21.21
398,700
Dec 29, 2025
21.39
21.39
21.09
21.31
21.17
259,100
Dec 26, 2025
21.51
21.62
21.29
21.37
21.23
239,100
Dec 24, 2025
21.50
21.58
21.15
21.43
21.29
136,800
Dec 23, 2025
21.69
21.96
21.44
21.59
21.45
346,900
Dec 22, 2025
21.48
22.04
21.48
21.80
21.66
641,600
Dec 19, 2025
21.20
21.78
21.20
21.49
21.35
1,348,100
Dec 18, 2025
21.30
21.45
21.13
21.43
21.29
383,900
Dec 17, 2025
21.17
21.60
21.04
21.18
21.04
399,200
Dec 16, 2025
21.14
21.47
21.04
21.21
21.07
486,100
Dec 15, 2025
20.69
21.33
20.57
21.14
21.00
553,200
Dec 12, 2025
20.32
20.53
20.14
20.45
20.32
546,900
Dec 11, 2025
20.11
20.49
20.06
20.19
20.06
565,100
Dec 10, 2025
19.50
20.48
19.43
20.14
20.01
835,400
Dec 9, 2025
19.91
20.40
19.35
19.47
19.35
637,200
Dec 8, 2025
20.02
20.12
19.56
19.95
19.82
765,600
Dec 5, 2025
19.93
20.30
19.89
20.03
19.90
536,100
Dec 4, 2025
19.93
20.07
19.60
20.01
19.88
389,300
Dec 3, 2025
20.20
20.35
19.94
19.97
19.84
542,300
Dec 2, 2025
20.23
20.51
19.73
20.12
19.99
900,300
Dec 1, 2025
20.25
20.62
19.90
20.04
19.91
449,100
Nov 28, 2025
20.45
20.73
20.23
20.42
20.29
203,300
Nov 26, 2025
20.70
20.80
20.26
20.39
20.26
408,100
Nov 25, 2025
19.95
20.86
19.82
20.77
20.64
460,200
Nov 24, 2025
20.34
20.54
19.66
19.84
19.71
753,700
Nov 21, 2025
19.41
20.48
19.34
20.32
20.19
497,100
Nov 20, 2025
20.01
20.25
19.37
19.39
19.27
510,000
Nov 19, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
20.02
20.24
19.73
19.81
19.68
455,900
Nov 18, 2025
19.81
20.14
19.33
20.06
19.88
492,000
Nov 17, 2025
20.67
20.67
19.93
19.96
19.78
375,400
Nov 14, 2025
20.90
21.14
20.58
20.75
20.57
438,700
Nov 13, 2025
21.49
21.72
20.99
21.13
20.94
413,300
Nov 12, 2025
21.64
21.85
21.39
21.49
21.30
586,800
Nov 11, 2025
21.78
21.85
21.52
21.68
21.49
373,900
Nov 10, 2025
21.96
22.08
21.74
21.85
21.66
394,900
Nov 7, 2025
22.05
22.39
21.85
21.91
21.72
420,200
