OneSpaWorld Stock Price History
NASDAQ: OSWConsumer DiscretionaryHotels/ResortsUSD
23.74+0.24 (+1.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OSW price history at a glance
The price history for OneSpaWorld (OSW) on this page begins on November 13, 2017, when the stock closed at $9.69; it most recently closed at $23.74 on October 5, 2026. The highest price in this record is $29.25, reached on June 22, 2026; the latest close is 18.8% below that peak. Across the 8 complete calendar years in the table, OSW finished higher in 5 and lower in 3. Its best year was 2019 (+68.1%) and its worst was 2020 (-39.7%).
Over roughly 9 years the share price changed +145.0%, a 10.6% compound annual price return (excluding dividends). In the last 12 months alone, OSW has gained 12.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $29.25
- Date of high
- Jun 22, 2026
- Low since 2017
- $2.45
- Date of low
- Mar 16, 2020
- 52-week high
- $29.25
- 52-week low
- $19.06
- Last close
- $23.74
OSW returns
1 week
+0.51%
1 month
+6.03%
3 months
-9.77%
6 months
-2.59%
Year to date
+14.46%
1 year
+12.51%
3 years
+135.28%
5 years
+113.87%
OSW price return, excluding dividends.
OSW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.74 | +15.02% |
| 2025 | 20.64 | +6.83% |
| 2024 | 19.32 | +37.02% |
| 2023 | 14.10 | +51.13% |
| 2022 | 9.33 | -6.89% |
| 2021 | 10.02 | -1.18% |
| 2020 | 10.14 | -39.68% |
| 2019 | 16.81 | +68.10% |
| 2018 | 10.00 | +4.60% |
| 2017* | 9.56 | -1.34% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
OSW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.58 | 23.90 | 23.50 | 23.74 | +1.02% | |
| 23.18 | 23.65 | 23.09 | 23.50 | +0.86% | |
| 22.95 | 23.38 | 22.78 | 23.30 | +0.09% | |
| 22.96 | 23.31 | 22.92 | 23.28 | +1.57% | |
| 23.51 | 23.60 | 22.86 | 22.92 | -2.96% | |
| 23.17 | 23.76 | 22.93 | 23.62 | +3.92% | |
| 22.46 | 22.88 | 22.18 | 22.73 | +1.07% | |
| 23.17 | 23.23 | 22.46 | 22.49 | -2.85% | |
| 23.04 | 23.50 | 23.01 | 23.15 | +1.62% | |
| 22.75 | 22.93 | 22.48 | 22.78 | -0.61% | |
| 22.63 | 23.17 | 22.63 | 22.92 | +1.73% | |
| 22.26 | 22.66 | 22.05 | 22.53 | +1.21% | |
| 22.38 | 22.47 | 22.01 | 22.26 | -1.42% | |
| 22.98 | 23.25 | 22.41 | 22.58 | +0.18% | |
| 22.16 | 22.64 | 21.87 | 22.54 | +3.06% | |
| 21.73 | 21.90 | 21.40 | 21.87 | +0.18% | |
| 22.04 | 22.15 | 21.54 | 21.83 | +0.65% | |
| 21.71 | 22.11 | 21.51 | 21.69 | -0.05% | |
| 22.06 | 22.27 | 21.59 | 21.70 | -1.63% | |
| 21.72 | 22.25 | 21.56 | 22.06 | +1.47% | |
| 22.28 | 22.47 | 21.70 | 21.74 | -0.82% | |
| 22.23 | 22.57 | 21.69 | 21.92 | -2.10% | |
| 21.86 | 22.48 | 21.79 | 22.39 | +1.22% | |
| 22.29 | 22.86 | 22.02 | 22.12 | -1.25% | |
| 22.27 | 22.62 | 22.19 | 22.40 | +0.58% | |
| 22.00 | 22.32 | 21.21 | 22.27 | +1.69% | |
| 22.53 | 22.68 | 21.61 | 21.90 | -1.53% | |
| 24.59 | 24.71 | 22.10 | 22.24 | -10.43% | |
| 25.24 | 25.26 | 24.69 | 24.83 | -1.70% | |
| 26.34 | 26.56 | 25.24 | 25.26 | -3.48% | |
| 26.35 | 26.69 | 26.13 | 26.17 | -1.13% | |
| 26.35 | 26.76 | 26.11 | 26.47 | +0.80% | |
| 26.61 | 26.72 | 25.78 | 26.26 | -0.94% | |
| 26.76 | 27.08 | 26.09 | 26.51 | -0.64% | |
| 26.35 | 26.72 | 26.10 | 26.68 | +2.30% | |
| 26.01 | 26.34 | 25.94 | 26.08 | -1.17% | |
| 26.17 | 26.65 | 26.00 | 26.39 | +0.80% | |
| 26.59 | 26.78 | 25.98 | 26.18 | -2.04% | |
| 26.85 | 27.22 | 26.50 | 26.73 | -0.72% | |
| 26.88 | 27.22 | 26.64 | 26.92 | 0.00% | |
| 26.99 | 27.04 | 26.50 | 26.92 | +1.20% | |
| 26.14 | 26.65 | 26.01 | 26.60 | +2.35% | |
| 25.82 | 26.21 | 25.82 | 25.99 | +0.74% | |
| 26.02 | 26.32 | 25.54 | 25.80 | -1.56% | |
| 26.46 | 26.93 | 26.14 | 26.21 | -1.22% | |
| 26.48 | 26.79 | 26.29 | 26.54 | -0.28% | |
| 26.57 | 26.78 | 26.44 | 26.61 | +0.04% | |
| 26.58 | 26.77 | 26.34 | 26.60 | +0.91% | |
| 25.91 | 26.43 | 25.91 | 26.36 | +2.33% | |
| 25.84 | 25.98 | 25.25 | 25.76 | -0.92% | |
| 26.20 | 26.65 | 25.91 | 26.00 | +0.12% | |
| 26.78 | 27.36 | 25.63 | 25.97 | -6.35% | |
| 27.45 | 28.09 | 27.24 | 27.73 | +1.91% | |
| 26.68 | 27.33 | 26.47 | 27.21 | +3.50% | |
| 25.06 | 26.62 | 25.06 | 26.29 | +1.94% | |
| 25.51 | 25.89 | 25.36 | 25.79 | -0.65% | |
| 26.44 | 26.58 | 25.77 | 25.96 | -1.82% | |
| 26.05 | 26.48 | 25.76 | 26.44 | +1.50% | |
| 26.45 | 26.69 | 25.80 | 26.05 | -1.36% | |
| 26.28 | 26.85 | 26.19 | 26.41 | -0.83% | |
| 26.36 | 27.06 | 26.36 | 26.63 | +0.68% | |
| 26.39 | 26.65 | 26.04 | 26.45 | -0.23% | |
| 26.20 | 26.58 | 26.11 | 26.51 | +1.57% | |
| 26.09 | 26.51 | 26.03 | 26.10 | -0.80% | |
| 26.56 | 26.89 | 25.95 | 26.31 | -0.83% | |
| 26.37 | 26.96 | 26.37 | 26.53 | +0.76% | |
| 27.14 | 27.55 | 26.33 | 26.33 | -3.59% | |
| 27.68 | 27.77 | 27.09 | 27.31 | -1.34% | |
| 28.68 | 28.87 | 27.59 | 27.68 | -3.49% | |
| 28.31 | 28.72 | 27.94 | 28.68 | +1.96% | |
| 28.24 | 28.90 | 27.95 | 28.13 | -0.39% | |
| 27.86 | 28.56 | 27.46 | 28.24 | +1.33% | |
| 28.11 | 28.63 | 27.82 | 27.87 | -1.17% | |
| 27.48 | 28.90 | 26.97 | 28.20 | +3.45% | |
| 27.61 | 29.25 | 26.99 | 27.26 | -1.30% | |
| 28.22 | 28.87 | 27.45 | 27.62 | -1.71% | |
| 26.87 | 28.18 | 26.49 | 28.10 | +3.69% | |
| 27.62 | 28.24 | 27.05 | 27.10 | -1.56% | |
| 26.93 | 28.15 | 26.88 | 27.53 | +2.88% | |
| 26.17 | 26.84 | 26.16 | 26.76 | +1.52% | |
| 26.27 | 26.38 | 25.89 | 26.36 | +0.69% | |
| 26.11 | 26.66 | 25.94 | 26.18 | +1.51% | |
| 25.01 | 25.99 | 24.83 | 25.79 | +3.95% | |
| 24.09 | 24.87 | 23.62 | 24.81 | +4.20% | |
| 23.98 | 24.50 | 23.77 | 23.81 | -0.63% | |
| 24.39 | 24.83 | 23.79 | 23.96 | -1.32% | |
| 24.00 | 24.39 | 23.98 | 24.28 | +0.87% | |
| 23.98 | 24.21 | 23.92 | 24.07 | +0.29% | |
| 24.00 | 24.29 | 23.58 | 24.00 | +1.31% | |
| 23.71 | 24.03 | 23.50 | 23.69 | -0.63% | |
| 23.65 | 23.97 | 23.52 | 23.84 | +0.17% | |
| 23.47 | 24.04 | 23.42 | 23.80 | +0.21% | |
| 24.29 | 24.51 | 23.66 | 23.75 | -2.26% | |
| 24.35 | 24.47 | 23.98 | 24.30 | -0.61% | |
| 24.50 | 24.86 | 24.25 | 24.45 | +0.58% | |
| 24.03 | 24.40 | 24.00 | 24.31 | +1.33% | |
| 24.24 | 24.44 | 23.84 | 23.99 | -0.54% | |
| 23.63 | 24.31 | 23.44 | 24.12 | +1.09% | |
| 23.31 | 23.90 | 22.91 | 23.86 | +1.97% | |
| 23.91 | 24.01 | 23.37 | 23.40 | -2.13% | |
| 23.59 | 24.28 | 23.49 | 23.91 | +1.61% | |
| 23.48 | 23.90 | 23.41 | 23.53 | -1.22% | |
| 23.57 | 24.20 | 23.39 | 23.82 | +2.28% | |
| 23.30 | 23.61 | 23.10 | 23.29 | -0.77% | |
| 24.00 | 24.04 | 23.39 | 23.47 | -2.17% | |
| 24.34 | 24.72 | 23.88 | 23.99 | -3.34% | |
| 24.45 | 25.10 | 24.45 | 24.82 | +0.98% | |
| 25.10 | 25.60 | 24.55 | 24.58 | -2.92% | |
| 24.42 | 25.42 | 24.15 | 25.32 | +5.32% | |
| 23.64 | 24.11 | 23.37 | 24.04 | +2.39% | |
| 25.00 | 25.00 | 23.23 | 23.48 | -6.86% | |
| 24.90 | 25.75 | 24.62 | 25.21 | +2.23% | |
| 25.55 | 25.63 | 24.56 | 24.66 | -0.68% | |
| 24.11 | 25.34 | 23.95 | 24.83 | +4.55% | |
| 23.88 | 23.94 | 23.35 | 23.75 | -0.38% | |
| 24.04 | 24.49 | 23.67 | 23.84 | -1.24% | |
| 23.32 | 24.27 | 23.18 | 24.14 | +2.85% | |
| 23.09 | 23.50 | 23.01 | 23.47 | +1.51% | |
| 23.78 | 23.78 | 23.05 | 23.12 | -2.32% | |
| 24.84 | 24.96 | 23.56 | 23.67 | -4.86% | |
| 24.66 | 24.98 | 24.57 | 24.88 | +0.73% | |
| 24.56 | 24.95 | 24.50 | 24.70 | +2.57% | |
| 24.42 | 24.58 | 23.68 | 24.08 | -1.39% | |
| 24.65 | 24.89 | 24.35 | 24.42 | -1.33% | |
| 24.94 | 25.25 | 24.73 | 24.75 | -0.76% | |
| 24.20 | 24.97 | 24.13 | 24.94 | +2.34% | |
| 24.83 | 24.91 | 24.33 | 24.37 | -1.26% | |
| 24.22 | 24.72 | 23.91 | 24.68 | +1.52% | |
| 24.15 | 24.80 | 24.00 | 24.31 | +4.38% | |
| 23.64 | 23.64 | 23.03 | 23.29 | -1.27% | |
| 23.26 | 23.60 | 23.15 | 23.59 | +0.47% | |
| 22.99 | 23.66 | 22.82 | 23.48 | 0.00% | |
| 23.18 | 23.70 | 23.00 | 23.48 | +2.31% | |
| 22.48 | 23.01 | 21.89 | 22.95 | +3.15% | |
| 22.57 | 22.67 | 22.22 | 22.25 | -0.58% | |
| 22.70 | 22.87 | 22.16 | 22.38 | -2.57% | |
| 23.10 | 23.46 | 22.72 | 22.97 | -0.99% | |
| 23.29 | 23.42 | 22.88 | 23.20 | +1.05% | |
| 22.01 | 23.56 | 22.01 | 22.96 | +5.95% | |
| 22.35 | 22.35 | 21.48 | 21.67 | +3.29% | |
| 21.66 | 21.98 | 20.93 | 20.98 | -4.29% | |
| 21.36 | 22.02 | 21.31 | 21.92 | +2.05% | |
| 21.46 | 21.83 | 21.41 | 21.48 | -0.09% | |
| 20.97 | 21.59 | 20.90 | 21.50 | +3.42% | |
| 20.57 | 21.00 | 20.09 | 20.79 | +1.96% | |
| 20.74 | 21.26 | 20.23 | 20.39 | -0.63% | |
| 20.44 | 20.76 | 20.05 | 20.52 | -1.68% | |
| 21.03 | 21.22 | 20.60 | 20.87 | -0.71% | |
| 20.23 | 21.32 | 20.23 | 21.02 | +3.09% | |
| 20.33 | 20.50 | 19.42 | 20.39 | -0.15% | |
| 20.54 | 20.68 | 20.08 | 20.42 | -2.67% | |
| 20.67 | 21.00 | 20.48 | 20.98 | +0.72% | |
| 21.10 | 21.14 | 20.59 | 20.83 | -0.53% | |
| 20.56 | 21.17 | 20.06 | 20.94 | -0.48% | |
| 20.69 | 21.20 | 20.59 | 21.04 | -2.28% | |
| 22.34 | 22.66 | 21.32 | 21.53 | -3.32% | |
| 21.96 | 22.57 | 21.43 | 22.27 | +2.06% | |
| 22.02 | 22.08 | 21.40 | 21.82 | -0.23% | |
| 21.70 | 22.02 | 21.64 | 21.87 | +0.97% | |
| 22.41 | 22.63 | 21.50 | 21.66 | -3.65% | |
| 22.39 | 22.68 | 21.84 | 22.48 | +0.27% | |
| 22.27 | 22.51 | 21.98 | 22.42 | +0.72% | |
| 21.43 | 22.98 | 20.90 | 22.26 | -4.79% | |
| 22.91 | 23.54 | 22.48 | 23.38 | +3.00% | |
| 22.41 | 23.11 | 21.93 | 22.70 | +0.62% | |
| 22.62 | 22.90 | 22.10 | 22.56 | +0.13% | |
| 22.42 | 22.76 | 22.09 | 22.53 | +0.49% | |
| 22.13 | 22.56 | 21.96 | 22.42 | +1.22% | |
| 21.20 | 22.98 | 21.18 | 22.15 | +4.14% | |
| 20.69 | 21.39 | 20.42 | 21.27 | +3.00% | |
| 21.37 | 22.38 | 20.35 | 20.65 | +2.89% | |
| 19.96 | 20.21 | 19.64 | 20.07 | +1.16% | |
| 20.00 | 20.27 | 19.23 | 19.84 | -1.68% | |
| 19.72 | 20.40 | 19.55 | 20.18 | +2.70% | |
| 19.40 | 19.70 | 19.20 | 19.65 | +0.67% | |
| 19.40 | 19.64 | 19.18 | 19.52 | +0.77% | |
| 19.67 | 19.68 | 19.06 | 19.37 | -0.92% | |
| 19.73 | 19.86 | 19.55 | 19.55 | -0.91% | |
| 20.17 | 20.19 | 19.37 | 19.73 | -1.35% | |
| 20.18 | 20.40 | 19.86 | 20.00 | -1.33% | |
| 20.31 | 20.71 | 20.19 | 20.27 | +0.70% | |
| 19.81 | 20.27 | 19.65 | 20.13 | +3.02% | |
| 19.40 | 19.83 | 19.32 | 19.54 | -0.91% | |
| 20.21 | 20.56 | 19.43 | 19.72 | -2.28% | |
| 20.71 | 21.00 | 20.05 | 20.18 | -3.26% | |
| 20.90 | 21.11 | 20.37 | 20.86 | -0.71% | |
| 21.16 | 21.20 | 20.66 | 21.01 | -1.27% | |
| 22.01 | 22.11 | 20.57 | 21.28 | -4.36% | |
| 22.07 | 22.36 | 21.57 | 22.25 | +0.82% | |
| 21.73 | 22.26 | 21.73 | 22.07 | +1.10% | |
| 21.60 | 21.86 | 21.33 | 21.83 | +0.78% | |
| 21.46 | 21.79 | 21.35 | 21.66 | -0.05% | |
| 20.57 | 21.93 | 20.57 | 21.67 | +4.99% | |
| 20.73 | 20.83 | 20.28 | 20.64 | -0.48% | |
| 21.32 | 21.36 | 20.64 | 20.74 | -2.86% | |
| 21.29 | 21.51 | 21.21 | 21.35 | +0.19% | |
| 21.39 | 21.39 | 21.10 | 21.31 | -0.28% | |
| 21.51 | 21.62 | 21.29 | 21.37 | -0.28% | |
| 21.50 | 21.58 | 21.15 | 21.43 | -0.74% | |
| 21.69 | 21.96 | 21.44 | 21.59 | -0.96% | |
| 21.48 | 22.04 | 21.48 | 21.80 | +1.44% | |
| 21.20 | 21.78 | 21.20 | 21.49 | +0.28% | |
| 21.30 | 21.45 | 21.13 | 21.43 | +1.18% | |
| 21.17 | 21.60 | 21.04 | 21.18 | -0.14% | |
| 21.14 | 21.47 | 21.04 | 21.21 | +0.33% | |
| 20.69 | 21.33 | 20.57 | 21.14 | +3.37% | |
| 20.32 | 20.53 | 20.14 | 20.45 | +1.29% | |
| 20.11 | 20.49 | 20.06 | 20.19 | +0.25% | |
| 19.50 | 20.48 | 19.44 | 20.14 | +3.44% | |
| 19.91 | 20.40 | 19.35 | 19.47 | -2.41% | |
| 20.02 | 20.12 | 19.56 | 19.95 | -0.40% | |
| 19.93 | 20.30 | 19.89 | 20.03 | +0.10% | |
| 19.93 | 20.07 | 19.60 | 20.01 | +0.20% | |
| 20.20 | 20.36 | 19.94 | 19.97 | -0.75% | |
| 20.23 | 20.52 | 19.73 | 20.12 | +0.40% | |
| 20.25 | 20.62 | 19.90 | 20.04 | -1.86% | |
| 20.45 | 20.73 | 20.23 | 20.42 | +0.15% | |
| 20.70 | 20.80 | 20.26 | 20.39 | -1.83% | |
| 19.95 | 20.86 | 19.82 | 20.77 | +4.69% | |
| 20.34 | 20.54 | 19.66 | 19.84 | -2.36% | |
| 19.41 | 20.48 | 19.34 | 20.32 | +4.80% | |
| 20.01 | 20.25 | 19.37 | 19.39 | -2.12% | |
| 20.02 | 20.24 | 19.73 | 19.81 | -1.25% | |
| 19.81 | 20.14 | 19.33 | 20.06 | +0.50% | |
| 20.67 | 20.67 | 19.93 | 19.96 | -3.81% | |
| 20.90 | 21.14 | 20.58 | 20.75 | -1.80% | |
| 21.49 | 21.72 | 20.99 | 21.13 | -1.68% | |
| 21.64 | 21.85 | 21.39 | 21.49 | -0.88% | |
| 21.78 | 21.86 | 21.52 | 21.68 | -0.78% | |
| 21.96 | 22.08 | 21.74 | 21.85 | -0.27% | |
| 22.05 | 22.39 | 21.85 | 21.91 | -0.54% | |
| 22.23 | 22.50 | 21.98 | 22.03 | -0.94% | |
| 22.55 | 22.59 | 21.84 | 22.24 | -1.27% | |
| 22.83 | 23.10 | 22.41 | 22.53 | -2.36% | |
| 23.42 | 23.42 | 22.98 | 23.07 | -0.86% | |
| 23.27 | 23.43 | 23.04 | 23.27 | -0.21% | |
| 21.94 | 23.49 | 21.52 | 23.32 | +6.29% | |
| 20.48 | 22.12 | 20.48 | 21.94 | +3.05% | |
| 21.12 | 21.42 | 20.88 | 21.29 | -0.14% | |
| 21.32 | 21.56 | 21.19 | 21.32 | +0.42% | |
| 21.09 | 21.34 | 20.92 | 21.23 | +1.43% | |
| 20.91 | 21.10 | 20.63 | 20.93 | +0.10% | |
| 20.97 | 21.11 | 20.73 | 20.91 | +0.05% | |
| 20.45 | 20.93 | 20.28 | 20.90 | +2.35% | |
| 20.30 | 20.63 | 20.20 | 20.42 | +1.59% | |
| 19.91 | 20.30 | 19.81 | 20.10 | +0.95% | |
| 20.63 | 21.03 | 19.83 | 19.91 | -2.88% | |
| 20.70 | 20.89 | 20.41 | 20.50 | -0.34% | |
| 20.15 | 20.67 | 20.15 | 20.57 | +0.49% | |
| 20.64 | 20.88 | 20.19 | 20.47 | +0.74% | |
| 21.00 | 21.37 | 20.29 | 20.32 | -3.70% | |
| 21.15 | 21.34 | 20.88 | 21.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OSW chart for longer ranges.