Daily trading records

OneSpaWorld Holdings Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for OneSpaWorld Holdings.

The verified trading-day record runs from June 23, 2026 through September 16, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free OneSpaWorld Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review OneSpaWorld Holdings's price trend and period performance.

The chart connects verified session closes from June 22, 2026 through September 16, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-3.13%

From the September 9, 2026 close of $22.39 to $21.69 on September 16, 2026.

20-session performance

-17.15%

From the August 18, 2026 close of $26.18 to $21.69 on September 16, 2026.

60-session performance

-19.96%

From the June 22, 2026 close of $27.10 to $21.69 on September 16, 2026.

OneSpaWorld Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$21.71$22.11$21.505$21.69519,244-$0.01 (-0.05%)
$22.06$22.2677$21.59$21.701,201,069-$0.36 (-1.63%)
$21.72$22.25$21.56$22.06757,866+$0.32 (+1.47%)
$22.28$22.47$21.70$21.74914,590-$0.18 (-0.82%)
$22.23$22.57$21.685$21.921,442,266-$0.47 (-2.10%)
$21.86$22.48$21.785$22.391,194,583+$0.27 (+1.22%)
$22.29$22.86$22.02$22.12938,930-$0.28 (-1.25%)
$22.27$22.62$22.185$22.40867,787+$0.13 (+0.58%)
$22.00$22.32$21.21$22.271,501,543+$0.37 (+1.69%)
$22.53$22.68$21.605$21.901,575,587-$0.34 (-1.53%)
$24.59$24.71$22.10$22.241,597,486-$2.59 (-10.43%)
$25.24$25.26$24.69$24.831,539,286-$0.43 (-1.70%)
$26.34$26.56$25.24$25.26561,719-$0.91 (-3.48%)
$26.35$26.685$26.125$26.17680,064-$0.30 (-1.13%)
$26.35$26.76$26.11$26.471,547,456+$0.21 (+0.80%)
$26.61$26.72$25.78$26.26586,884-$0.25 (-0.94%)
$26.76$27.0815$26.0901$26.51666,277-$0.17 (-0.64%)
$26.35$26.72$26.10$26.68625,650+$0.60 (+2.30%)
$26.01$26.34$25.935$26.08651,329-$0.31 (-1.17%)
$26.17$26.65$26.00$26.39610,958+$0.21 (+0.80%)
$26.59$26.78$25.98$26.181,034,803-$0.545 (-2.04%)
$26.85$27.22$26.50$26.725995,753-$0.195 (-0.72%)
$26.88$27.22$26.64$26.92463,029$0.00 (0.00%)
$26.99$27.04$26.50$26.92532,452+$0.32 (+1.20%)
$26.14$26.65$26.01$26.60507,886+$0.61 (+2.35%)
$25.82$26.21$25.82$25.99846,464+$0.19 (+0.74%)
$26.02$26.32$25.54$25.80589,613-$0.41 (-1.56%)
$26.46$26.93$26.14$26.21850,507-$0.325 (-1.22%)
$26.48$26.79$26.29$26.5351,535,003-$0.075 (-0.28%)
$26.57$26.78$26.435$26.611,174,245+$0.01 (+0.04%)
$26.58$26.77$26.34$26.601,742,700+$0.24 (+0.91%)
$25.91$26.43$25.91$26.361,293,963+$0.60 (+2.33%)
$25.84$25.98$25.25$25.761,474,571-$0.24 (-0.92%)
$26.20$26.65$25.91$26.001,366,271+$0.03 (+0.12%)
$26.78$27.36$25.63$25.97994,415-$1.76 (-6.35%)
$27.45$28.09$27.235$27.73752,381+$0.52 (+1.91%)
$26.68$27.325$26.47$27.21623,065+$0.92 (+3.50%)
$25.06$26.62$25.06$26.29590,955+$0.50 (+1.94%)
$25.51$25.885$25.36$25.79734,308-$0.17 (-0.65%)
$26.44$26.58$25.77$25.96636,712-$0.48 (-1.82%)
$26.05$26.48$25.76$26.44523,420+$0.39 (+1.50%)
$26.45$26.69$25.80$26.05822,016-$0.36 (-1.36%)
$26.28$26.85$26.19$26.41678,269-$0.22 (-0.83%)
$26.36$27.06$26.36$26.63700,684+$0.18 (+0.68%)
$26.39$26.65$26.04$26.45897,965-$0.06 (-0.23%)
$26.20$26.58$26.11$26.51848,752+$0.41 (+1.57%)
$26.09$26.51$26.025$26.10715,840-$0.21 (-0.80%)
$26.56$26.89$25.95$26.31789,225-$0.22 (-0.83%)
$26.37$26.96$26.37$26.53684,903+$0.20 (+0.76%)
$27.14$27.55$26.33$26.33891,868-$0.98 (-3.59%)
$27.68$27.7682$27.09$27.311,187,836-$0.37 (-1.34%)
$28.68$28.865$27.585$27.68672,632-$1.00 (-3.49%)
$28.31$28.72$27.94$28.68717,725+$0.55 (+1.96%)
$28.24$28.90$27.95$28.13910,326-$0.11 (-0.39%)
$27.86$28.56$27.455$28.24750,343+$0.37 (+1.33%)
$28.11$28.63$27.82$27.87987,873-$0.33 (-1.17%)
$27.48$28.90$26.965$28.202,170,899+$0.94 (+3.45%)
$27.61$29.248$26.99$27.262,333,871-$0.36 (-1.30%)
$28.22$28.87$27.45$27.621,384,503-$0.48 (-1.71%)
$26.87$28.18$26.49$28.10752,118+$1.00 (+3.69%)

Verified data

Trading days shown
60
Coverage start
June 23, 2026
Coverage end
September 16, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the OneSpaWorld Holdings company profile.Review OneSpaWorld Holdings valuation and profitability metrics.Review OneSpaWorld Holdings analyst price targets.

Read the frequently asked questions.

What is OneSpaWorld Holdings's latest verified closing price?

OneSpaWorld Holdings closed at $21.69 on September 16, 2026.

What period does OneSpaWorld Holdings's price history cover?

The page shows 60 verified sessions from June 23, 2026 through September 16, 2026.

What data is included in OneSpaWorld Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does OneSpaWorld Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for OneSpaWorld Holdings's daily prices?

Daily aggregate prices are provided by Polygon.