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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.14$10.16612,500——
2020-12-30$9.98$10.00870,700——
2020-12-29$9.35$9.37246,500——
2020-12-28$9.70$9.72306,400——
2020-12-24$9.03$9.05102,700——
2020-12-23$9.27$9.29368,000——
2020-12-22$9.09$9.11388,600——
2020-12-21$8.76$8.78609,200——
2020-12-18$9.39$9.411,090,400——
2020-12-17$8.90$8.92286,200——
2020-12-16$8.48$8.50301,700——
2020-12-15$8.41$8.43516,500——
2020-12-14$8.33$8.35446,000——
2020-12-11$8.77$8.79259,500——
2020-12-10$8.67$8.69256,300——
2020-12-09$8.60$8.62438,700——
2020-12-08$8.90$8.92534,400——
2020-12-07$9.09$9.11588,300——
2020-12-04$9.79$9.81393,800——
2020-12-03$9.51$9.53308,600——
2020-12-02$8.93$8.95319,100——
2020-12-01$8.56$8.58537,700——
2020-11-30$8.84$8.86411,800——
2020-11-27$8.68$8.70184,500——
2020-11-25$8.63$8.65317,100——
2020-11-24$9.07$9.09619,100——
2020-11-23$8.27$8.29338,800——
2020-11-20$8.22$8.24559,000——
2020-11-19$8.48$8.50255,000——
2020-11-18$8.44$8.461,243,600——
2020-11-17$8.19$8.21310,900——
2020-11-16$8.25$8.27748,300——
2020-11-13$8.00$8.02420,000——
2020-11-12$7.94$7.961,261,100——
2020-11-11$7.59$7.61699,600——
2020-11-10$8.23$8.25871,000——
2020-11-09$8.50$8.522,114,500——
2020-11-06$6.34$6.36311,000——
2020-11-05$6.49$6.51526,900——
2020-11-04$6.01$6.02367,600——
2020-11-03$6.19$6.20501,000——
2020-11-02$5.96$5.97463,100——
2020-10-30$6.21$6.221,827,500——
2020-10-29$6.12$6.13216,800——
2020-10-28$5.94$5.95496,400——
2020-10-27$6.25$6.26266,800——
2020-10-26$6.42$6.44379,900——
2020-10-23$6.79$6.811,020,500——
2020-10-22$7.10$7.12637,400——
2020-10-21$6.88$6.90115,900——
2020-10-20$6.86$6.88175,300——
2020-10-19$6.75$6.77233,200——
2020-10-16$7.04$7.06251,300——
2020-10-15$6.97$6.99184,600——
2020-10-14$6.72$6.74116,600——
2020-10-13$6.99$7.01224,100——
2020-10-12$7.18$7.20206,200——
2020-10-09$7.54$7.56269,400——
2020-10-08$7.33$7.35239,000——
2020-10-07$7.36$7.38279,100——
2020-10-06$7.20$7.22664,500——
2020-10-05$7.11$7.13379,800——
2020-10-02$6.59$6.61424,700——
2020-10-01$6.47$6.491,096,900——
2020-09-30$6.50$6.52582,100——
2020-09-29$6.27$6.281,150,500——
2020-09-28$7.12$7.14376,500——
2020-09-25$6.75$6.77506,400——
2020-09-24$6.06$6.07479,300——
2020-09-23$6.30$6.32935,400——
2020-09-22$6.66$6.68364,900——
2020-09-21$6.70$6.72414,900——
2020-09-18$7.03$7.051,126,800——
2020-09-17$7.07$7.09326,100——
2020-09-16$7.25$7.27440,200——
2020-09-15$7.16$7.18266,100——
2020-09-14$7.38$7.40599,700——
2020-09-11$7.25$7.26594,700——
2020-09-10$7.27$7.29315,200——
2020-09-09$7.36$7.38362,100——
2020-09-08$7.39$7.41552,700——
2020-09-04$7.49$7.51429,000——
2020-09-03$7.18$7.20571,100——
2020-09-02$7.03$7.05711,100——
2020-09-01$7.04$7.06437,900——
2020-08-31$6.93$6.95619,900——
2020-08-28$7.20$7.221,353,500——
2020-08-27$6.76$6.78478,400——
2020-08-26$6.37$6.39671,200——
2020-08-25$6.24$6.25457,900——
2020-08-24$6.06$6.07512,000——
2020-08-21$5.78$5.79274,500——
2020-08-20$5.68$5.69124,400——
2020-08-19$5.67$5.68224,700——
2020-08-18$5.65$5.66161,100——
2020-08-17$5.65$5.66202,200——
2020-08-14$5.68$5.691,476,900——
2020-08-13$5.62$5.63380,700——
2020-08-12$5.88$5.89575,000——
2020-08-11$6.20$6.21486,700——
2020-08-10$6.05$6.06379,100——
2020-08-07$5.86$5.87215,100——
2020-08-06$5.80$5.81324,800——
2020-08-05$5.60$5.61437,600——
2020-08-04$5.28$5.29575,800——
2020-08-03$5.25$5.26265,100——
2020-07-31$5.56$5.57220,800——
2020-07-30$5.86$5.87191,500——
2020-07-29$5.95$5.96302,900——
2020-07-28$5.91$5.92166,600——
2020-07-27$5.82$5.831,454,600——
2020-07-24$5.80$5.81547,700——
2020-07-23$5.54$5.55369,500——
2020-07-22$5.43$5.44217,800——
2020-07-21$5.51$5.52498,200——
2020-07-20$5.31$5.32403,000——
2020-07-17$5.50$5.51275,500——
2020-07-16$5.55$5.56316,700——
2020-07-15$5.60$5.61638,400——
2020-07-14$5.20$5.21352,300——
2020-07-13$5.02$5.03269,900——
2020-07-10$5.00$5.01220,800——
2020-07-09$4.69$4.70377,400——
2020-07-08$4.83$4.84339,000——
2020-07-07$4.76$4.77179,200——
2020-07-06$5.11$5.12426,200——
2020-07-02$4.92$4.93431,600——
2020-07-01$4.81$4.82817,600——
2020-06-30$4.77$4.78577,600——
2020-06-29$4.87$4.88371,700——
2020-06-26$4.78$4.79734,400——
2020-06-25$5.06$5.07792,600——
2020-06-24$5.57$5.58654,200——
2020-06-23$5.85$5.86391,800——
2020-06-22$5.53$5.54475,500——
2020-06-19$5.70$5.71624,000——
2020-06-18$5.87$5.88420,200——
2020-06-17$6.03$6.04717,800——
2020-06-16$6.70$6.72465,900——
2020-06-15$6.61$6.63548,800——
2020-06-12$6.50$6.52932,100——
2020-06-11$6.38$6.401,003,500——
2020-06-10$7.41$7.431,018,100——
2020-06-09$7.61$7.63983,200——
2020-06-08$7.88$7.90796,500——
2020-06-05$7.47$7.481,245,700——
2020-06-04$6.88$6.89806,600——
2020-06-03$6.88$6.901,022,100——
2020-06-02$6.92$6.94747,600——
2020-06-01$6.60$6.62989,400——
2020-05-29$6.54$6.561,121,100——
2020-05-28$6.81$6.83798,800——
2020-05-27$6.95$6.971,384,000——
2020-05-26$6.30$6.32700,500——
2020-05-22$6.29$6.30512,200——
2020-05-21$6.23$6.24673,200——
2020-05-20$6.25$6.26311,500——
2020-05-19$6.08$6.09409,700——
2020-05-18$6.20$6.211,376,700——
2020-05-15$5.14$5.15492,400——
2020-05-14$5.35$5.36844,900——
2020-05-13$5.37$5.38888,600——
2020-05-12$5.61$5.62690,200——
2020-05-11$5.93$5.94476,200——
2020-05-08$6.27$6.28690,000——
2020-05-07$5.79$5.80734,600——
2020-05-06$5.42$5.43969,400——
2020-05-05$5.80$5.811,240,300——
2020-05-04$6.10$6.111,341,700——
2020-05-01$5.96$5.972,016,500——
2020-04-30$6.51$6.536,280,600——
2020-04-29$4.88$4.891,144,300——
2020-04-28$4.64$4.65858,800——
2020-04-27$4.86$4.87815,900——
2020-04-24$4.26$4.27802,500——
2020-04-23$4.23$4.24622,200——
2020-04-22$3.85$3.86352,000——
2020-04-21$3.85$3.86413,900——
2020-04-20$3.75$3.76658,300——
2020-04-17$4.08$4.09658,000——
2020-04-16$3.81$3.82585,900——
2020-04-15$4.01$4.02768,000——
2020-04-14$4.14$4.151,801,800——
2020-04-13$4.21$4.221,258,500——
2020-04-09$4.06$4.071,464,200——
2020-04-08$3.59$3.601,114,900——
2020-04-07$3.09$3.101,303,800——
2020-04-06$3.00$3.011,122,000——
2020-04-03$2.60$2.611,642,900——
2020-04-02$2.54$2.552,240,500——
2020-04-01$3.73$3.74885,200——
2020-03-31$4.06$4.071,160,400——
2020-03-30$4.08$4.09759,800——
2020-03-27$4.24$4.25577,900——
2020-03-26$4.56$4.57622,900——
2020-03-25$4.55$4.561,747,500——
2020-03-24$4.20$4.211,909,000——
2020-03-23$3.10$3.111,912,700——
2020-03-20$3.04$3.052,457,500——
2020-03-19$2.57$2.581,927,300——
2020-03-18$2.79$2.802,676,800——
2020-03-17$3.98$3.992,060,600——
2020-03-16$4.01$4.022,487,100——
2020-03-13$4.81$4.822,649,800——
2020-03-12$4.89$4.904,279,300——
2020-03-11$6.01$6.023,324,700——
2020-03-10$6.97$6.993,482,900——
2020-03-09$7.14$7.165,344,900——
2020-03-06$10.48$10.502,543,900——
2020-03-05$10.98$11.012,611,900——
2020-03-04$12.42$12.451,192,400——
2020-03-03$12.44$12.471,207,100——
2020-03-02$12.55$12.581,339,800——
2020-02-28$12.22$12.251,016,100——
2020-02-27$12.56$12.591,018,000——
2020-02-26$12.72$12.752,648,000——
2020-02-25$12.73$12.762,378,600——
2020-02-24$13.77$13.801,907,500——
2020-02-21$14.80$14.84905,900——
2020-02-20$14.77$14.81353,800——
2020-02-19$15.01$15.05457,400——
2020-02-18$14.88$14.921,210,200——
2020-02-14$15.26$15.30375,800——
2020-02-13$15.69$15.731,186,000——
2020-02-12$15.74$15.78550,500——
2020-02-11$15.15$15.19747,300——
2020-02-10$14.94$14.981,691,500——
2020-02-07$14.98$15.022,264,900——
2020-02-06$15.40$15.44668,100——
2020-02-05$15.31$15.35452,700——
2020-02-04$15.07$15.111,378,100——
2020-02-03$14.75$14.79673,500——
2020-01-31$15.01$15.05775,600——
2020-01-30$14.84$14.87708,500——
2020-01-29$15.05$15.09854,600——
2020-01-28$15.38$15.42196,500——
2020-01-27$15.14$15.18468,200——
2020-01-24$15.46$15.50763,200——
2020-01-23$15.93$15.97552,500——
2020-01-22$15.71$15.75766,900——
2020-01-21$15.67$15.71460,200——
2020-01-17$16.00$16.04391,600——
2020-01-16$16.09$16.13243,200——
2020-01-15$16.23$16.27880,200——
2020-01-14$16.25$16.28795,100——
2020-01-13$16.39$16.431,209,100——
2020-01-10$16.54$16.58646,700——
2020-01-09$16.72$16.76229,600——
2020-01-08$16.84$16.84368,600——
2020-01-07$16.70$16.70326,200——
2020-01-06$16.75$16.75433,600——
2020-01-03$16.81$16.81223,700——
2020-01-02$16.77$16.77384,000——