NASDAQ:OSW | Historical Stock Price | ONESPAWORLD HOLDINGS Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-11-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.47$4.09$6.77$11.21$18.56$30.742017-11-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.84$16.84198,400——
2019-12-30$16.90$16.90257,500——
2019-12-27$16.89$16.89332,600——
2019-12-26$16.98$16.98238,700——
2019-12-24$17.01$17.01123,000——
2019-12-23$16.89$16.89275,500——
2019-12-20$17.00$17.00732,500——
2019-12-19$16.94$16.94492,900——
2019-12-18$16.55$16.55991,900——
2019-12-17$16.32$16.321,010,400——
2019-12-16$16.08$16.081,230,300——
2019-12-13$16.05$16.05896,300——
2019-12-12$15.81$15.81610,200——
2019-12-11$15.76$15.76398,300——
2019-12-10$15.82$15.82354,500——
2019-12-09$15.74$15.74340,300——
2019-12-06$15.52$15.52363,600——
2019-12-05$15.55$15.55305,200——
2019-12-04$15.42$15.42509,800——
2019-12-03$15.57$15.57666,000——
2019-12-02$15.96$15.96538,800——
2019-11-29$16.33$16.33166,000——
2019-11-27$16.01$16.01627,900——
2019-11-26$15.98$15.981,206,000——
2019-11-25$15.76$15.76547,800——
2019-11-22$15.29$15.29526,600——
2019-11-21$15.61$15.61293,200——
2019-11-20$15.36$15.36303,700——
2019-11-19$15.28$15.28417,600——
2019-11-18$15.15$15.15259,100——
2019-11-15$15.37$15.37304,900——
2019-11-14$15.00$15.00946,900——
2019-11-13$15.05$15.05911,600——
2019-11-12$16.11$16.11851,800——
2019-11-11$15.76$15.76164,800——
2019-11-08$15.54$15.54546,300——
2019-11-07$15.55$15.55171,500——
2019-11-06$15.48$15.48137,400——
2019-11-05$15.48$15.48697,100——
2019-11-04$15.39$15.39280,300——
2019-11-01$15.38$15.38277,100——
2019-10-31$15.55$15.55255,200——
2019-10-30$15.52$15.51204,900——
2019-10-29$15.87$15.87356,000——
2019-10-28$16.10$16.10167,100——
2019-10-25$16.36$16.36212,300——
2019-10-24$16.19$16.19544,300——
2019-10-23$15.83$15.83146,800——
2019-10-22$15.44$15.44210,000——
2019-10-21$15.12$15.12280,100——
2019-10-18$15.06$15.062,377,600——
2019-10-17$15.14$15.14551,000——
2019-10-16$15.06$15.06349,600——
2019-10-15$15.18$15.18257,900——
2019-10-14$15.68$15.68183,500——
2019-10-11$15.36$15.36356,400——
2019-10-10$15.40$15.40355,000——
2019-10-09$15.42$15.42176,200——
2019-10-08$15.20$15.20191,900——
2019-10-07$15.25$15.25234,000——
2019-10-04$15.02$15.02442,400——
2019-10-03$15.03$15.03327,300——
2019-10-02$15.09$15.08470,500——
2019-10-01$15.29$15.29267,100——
2019-09-30$15.53$15.53284,600——
2019-09-27$15.55$15.55228,200——
2019-09-26$15.83$15.83297,400——
2019-09-25$16.20$16.20315,400——
2019-09-24$16.09$16.09362,600——
2019-09-23$16.43$16.43311,800——
2019-09-20$16.21$16.21330,200——
2019-09-19$16.15$16.15250,800——
2019-09-18$16.22$16.22331,000——
2019-09-17$16.14$16.14247,700——
2019-09-16$16.31$16.31241,900——
2019-09-13$16.88$16.88257,200——
2019-09-12$16.58$16.58439,100——
2019-09-11$16.66$16.66457,100——
2019-09-10$16.09$16.09181,200——
2019-09-09$16.09$16.09233,300——
2019-09-06$16.25$16.25305,900——
2019-09-05$16.62$16.62541,200——
2019-09-04$16.49$16.491,415,900——
2019-09-03$15.73$15.73431,800——
2019-08-30$15.70$15.70340,900——
2019-08-29$15.41$15.41299,500——
2019-08-28$15.29$15.29481,400——
2019-08-27$15.29$15.29353,200——
2019-08-26$15.51$15.51263,600——
2019-08-23$16.04$16.04329,600——
2019-08-22$16.05$16.05253,300——
2019-08-21$15.95$15.95353,100——
2019-08-20$15.72$15.72137,300——
2019-08-19$15.88$15.88123,900——
2019-08-16$15.67$15.67334,100——
2019-08-15$15.55$15.55639,700——
2019-08-14$15.30$15.30265,500——
2019-08-13$15.59$15.59392,700——
2019-08-12$15.27$15.2773,900——
2019-08-09$15.48$15.48270,000——
2019-08-08$15.32$15.32380,700——
2019-08-07$15.22$15.22286,700——
2019-08-06$15.44$15.44218,600——
2019-08-05$15.33$15.33221,400——
2019-08-02$15.62$15.62437,000——
2019-08-01$15.68$15.68240,200——
2019-07-31$15.66$15.66248,400——
2019-07-30$15.76$15.76163,600——
2019-07-29$15.60$15.60149,400——
2019-07-26$15.95$15.95352,000——
2019-07-25$16.09$16.09903,600——
2019-07-24$15.88$15.88371,600——
2019-07-23$15.76$15.76748,700——
2019-07-22$15.36$15.36102,000——
2019-07-19$15.30$15.30321,500——
2019-07-18$15.39$15.39275,800——
2019-07-17$15.31$15.31313,700——
2019-07-16$15.34$15.341,106,800——
2019-07-15$15.14$15.14297,600——
2019-07-12$15.01$15.01364,600——
2019-07-11$14.94$14.941,157,100——
2019-07-10$14.94$14.94331,900——
2019-07-09$14.98$14.98344,000——
2019-07-08$14.82$14.82448,900——
2019-07-05$14.87$14.87239,700——
2019-07-03$14.75$14.75212,200——
2019-07-02$15.09$15.09691,400——
2019-07-01$14.90$14.90973,600——
2019-06-28$15.50$15.507,556,600——
2019-06-27$15.50$15.502,475,200——
2019-06-26$15.41$15.41750,200——
2019-06-25$15.40$15.40627,400——
2019-06-24$15.32$15.32312,300——
2019-06-21$15.56$15.561,726,700——
2019-06-20$15.48$15.481,332,900——
2019-06-19$15.11$15.112,443,400——
2019-06-18$14.51$14.51871,200——
2019-06-17$14.23$14.232,025,900——
2019-06-14$13.58$13.58376,900——
2019-06-13$13.49$13.49137,900——
2019-06-12$13.51$13.51382,500——
2019-06-11$13.47$13.47366,400——
2019-06-10$13.51$13.51651,900——
2019-06-07$13.19$13.19379,100——
2019-06-06$12.80$12.80201,200——
2019-06-05$12.76$12.76264,600——
2019-06-04$12.75$12.75160,600——
2019-06-03$12.50$12.50278,500——
2019-05-31$12.51$12.51364,000——
2019-05-30$12.92$12.92243,200——
2019-05-29$12.89$12.89370,000——
2019-05-28$12.96$12.96296,200——
2019-05-24$12.87$12.87267,200——
2019-05-23$13.00$13.00306,900——
2019-05-22$13.12$13.12669,000——
2019-05-21$13.30$13.30264,900——
2019-05-20$13.42$13.42495,200——
2019-05-17$13.52$13.52408,400——
2019-05-16$13.55$13.551,199,000——
2019-05-15$13.58$13.58128,400——
2019-05-14$13.63$13.63197,300——
2019-05-13$13.65$13.65254,400——
2019-05-10$13.73$13.73244,100——
2019-05-09$13.71$13.71901,900——
2019-05-08$13.88$13.88309,400——
2019-05-07$13.97$13.97350,000——
2019-05-06$13.97$13.97252,400——
2019-05-03$13.95$13.95395,100——
2019-05-02$13.79$13.79279,000——
2019-05-01$13.77$13.77765,700——
2019-04-30$13.58$13.58272,300——
2019-04-29$13.89$13.89561,700——
2019-04-26$13.81$13.81172,600——
2019-04-25$13.77$13.77132,200——
2019-04-24$13.82$13.82208,800——
2019-04-23$13.93$13.93615,700——
2019-04-22$13.76$13.76206,200——
2019-04-18$13.77$13.77398,600——
2019-04-17$13.80$13.80458,800——
2019-04-16$13.83$13.83150,100——
2019-04-15$13.76$13.76247,200——
2019-04-12$13.73$13.73616,000——
2019-04-11$13.76$13.76556,400——
2019-04-10$13.84$13.84525,900——
2019-04-09$14.12$14.12382,100——
2019-04-08$14.23$14.23842,700——
2019-04-05$13.70$13.70427,700——
2019-04-04$13.64$13.64344,700——
2019-04-03$13.58$13.58417,600——
2019-04-02$13.53$13.53558,200——
2019-04-01$13.53$13.53229,100——
2019-03-29$13.66$13.66664,600——
2019-03-28$13.60$13.60786,000——
2019-03-27$13.40$13.402,505,000——
2019-03-26$12.99$12.991,297,600——
2019-03-25$12.53$12.53423,500——
2019-03-22$12.36$12.36431,800——
2019-03-21$11.85$11.850——
2019-03-20$11.85$11.850——
2019-03-19$11.85$11.85967,400——
2019-03-18$11.83$11.83860,300——
2019-03-15$11.64$11.64353,400——
2019-03-14$11.64$11.64206,400——
2019-03-13$11.50$11.50124,100——
2019-03-12$11.65$11.65493,400——
2019-03-11$11.64$11.64871,500——
2019-03-08$11.58$11.581,839,400——
2019-03-07$11.39$11.391,687,800——
2019-03-06$11.18$11.181,642,400——
2019-03-05$10.73$10.73870,600——
2019-03-04$10.38$10.381,719,900——
2019-03-01$10.19$10.191,583,100——
2019-02-28$10.23$10.234,190,400——
2019-02-27$10.24$10.241,225,500——
2019-02-26$10.28$10.28899,200——
2019-02-25$10.29$10.292,792,400——
2019-02-22$10.25$10.25293,500——
2019-02-21$10.21$10.21560,700——
2019-02-20$10.27$10.27870,700——
2019-02-19$10.29$10.29501,400——
2019-02-15$10.50$10.501,375,700——
2019-02-14$10.52$10.521,155,200——
2019-02-13$10.42$10.421,088,400——
2019-02-12$10.33$10.333,526,500——
2019-02-11$10.24$10.241,133,400——
2019-02-08$10.27$10.274,834,100——
2019-02-07$10.25$10.251,363,600——
2019-02-06$10.25$10.255,723,800——
2019-02-05$10.17$10.1647,900——
2019-02-04$10.16$10.16157,800——
2019-02-01$10.20$10.20750,600——
2019-01-31$10.15$10.15166,500——
2019-01-30$10.19$10.19127,100——
2019-01-29$10.17$10.16988,800——
2019-01-28$10.19$10.1964,600——
2019-01-25$10.16$10.16165,000——
2019-01-24$10.17$10.1769,900——
2019-01-23$10.19$10.191,277,600——
2019-01-22$10.17$10.1711,000——
2019-01-18$10.20$10.20750,300——
2019-01-17$10.19$10.191,405,700——
2019-01-16$10.16$10.16196,000——
2019-01-15$10.12$10.12796,900——
2019-01-14$10.08$10.08272,800——
2019-01-11$10.07$10.07197,000——
2019-01-10$10.05$10.05262,500——
2019-01-09$10.07$10.07424,600——
2019-01-08$10.04$10.0412,900——
2019-01-07$10.03$10.03142,700——
2019-01-04$10.00$10.006,800——
2019-01-03$10.04$10.0449,000——
2019-01-02$10.04$10.0419,900——