OneSpaWorld Holdings Ltd (OSW) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +33.7%
- 3M
- +17.3%
- YTD
- +50.8%
- 1Y
- +41.3%
- 3Y
- +41.7%
- 5Y
- +20.9%
Loading 10-year price history...
OSW Historical Performance
OSW Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- -1.3%
- 2018 annual price return
- +4.7%
- 2019 annual price return
- +67.7%
- 2020 annual price return
- -39.5%
- 2021 annual price return
- +3.6%
- 2022 annual price return
- -11.1%
- 2023 annual price return
- +53.6%
- 2024 annual price return
- +42.7%
- 2025 annual price return
- +7.1%
- 2026 annual price return
- +15.0%
OSW Stock Price Trajectory (2017–2026)
As of November 8, 2026, OneSpaWorld Holdings Ltd (OSW) trades at $31.13, representing a +41.3% return over the past year. The stock has delivered a +161.9% total return over five years (+20.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $31.67 on November 4, 2026. From this peak, OSW has corrected -1.7%, currently trading 29% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers MNTN (-62.9% 1Y), SKIN (+1117.8% 1Y), and ELF (+51.7% 1Y), OSW has underperformed the peer group average. Compare OSW vs MNTN →
OSW Historical Price Data · from 2017
Rows 1–50 of 2,254| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 30.54 | 31.51 | 30.38 | 31.13 | 835K | +1.33% |
| 2026-11-05 | 31.04 | 31.62 | 30.41 | 30.72 | 949K | -1.82% |
| 2026-11-04 | 30.52 | 31.67 | 29.82 | 31.29 | 1.47M | +4.16% |
| 2026-11-03 | 30.01 | 30.36 | 29.45 | 30.04 | 1.74M | +0.07% |
| 2026-11-02 | 30.80 | 30.93 | 29.97 | 30.02 | 2.38M | -0.66% |
| 2026-10-30 | 30.22 | 30.76 | 29.95 | 30.22 | 1.74M | +0.40% |
| 2026-10-29 | 28.60 | 30.15 | 28.19 | 30.10 | 1.96M | +7.23% |
| 2026-10-28 | 26.63 | 28.14 | 26.39 | 28.07 | 1.64M | +12.51% |
| 2026-10-27 | 24.10 | 25.38 | 23.91 | 24.95 | 1.34M | +4.00% |
| 2026-10-26 | 24.03 | 24.57 | 23.86 | 23.99 | 571K | +0.54% |
| 2026-10-23 | 24.03 | 24.14 | 23.66 | 23.86 | 348K | -1.77% |
| 2026-10-22 | 23.74 | 24.40 | 23.62 | 24.29 | 431K | +1.50% |
| 2026-10-21 | 24.00 | 24.11 | 23.68 | 23.93 | 474K | -0.17% |
| 2026-10-20 | 23.81 | 24.42 | 23.76 | 23.97 | 617K | +1.18% |
| 2026-10-19 | 23.92 | 23.92 | 23.54 | 23.69 | 493K | -0.67% |
| 2026-10-16 | 23.91 | 24.33 | 23.81 | 23.85 | 492K | -0.25% |
| 2026-10-15 | 24.26 | 24.76 | 23.79 | 23.91 | 747K | -0.87% |
| 2026-10-14 | 23.75 | 24.21 | 23.55 | 24.12 | 1.04M | -0.04% |
| 2026-10-13 | 23.98 | 24.17 | 23.74 | 24.13 | 385K | +1.05% |
| 2026-10-12 | 23.58 | 24.07 | 23.58 | 23.88 | 467K | +0.59% |
| 2026-10-09 | 23.58 | 23.90 | 23.50 | 23.74 | 367K | +1.02% |
| 2026-10-08 | 23.18 | 23.65 | 23.09 | 23.50 | 430K | +0.86% |
| 2026-10-07 | 22.95 | 23.38 | 22.78 | 23.30 | 861K | +0.09% |
| 2026-10-06 | 22.96 | 23.31 | 22.92 | 23.28 | 590K | +1.57% |
| 2026-10-05 | 23.51 | 23.60 | 22.86 | 22.92 | 1.15M | -2.96% |
| 2026-10-02 | 23.17 | 23.76 | 22.93 | 23.62 | 736K | +3.92% |
| 2026-10-01 | 22.46 | 22.88 | 22.18 | 22.73 | 895K | +1.07% |
| 2026-09-30 | 23.17 | 23.23 | 22.46 | 22.49 | 859K | -2.85% |
| 2026-09-29 | 23.04 | 23.50 | 23.01 | 23.15 | 784K | +1.62% |
| 2026-09-28 | 22.75 | 22.93 | 22.48 | 22.78 | 777K | -0.61% |
| 2026-09-25 | 22.63 | 23.17 | 22.63 | 22.92 | 909K | +1.73% |
| 2026-09-24 | 22.26 | 22.66 | 22.05 | 22.53 | 938K | +1.21% |
| 2026-09-23 | 22.38 | 22.47 | 22.01 | 22.26 | 572K | -1.42% |
| 2026-09-22 | 22.98 | 23.25 | 22.41 | 22.58 | 1.03M | +0.18% |
| 2026-09-21 | 22.16 | 22.64 | 21.87 | 22.54 | 831K | +3.06% |
| 2026-09-18 | 21.73 | 21.90 | 21.40 | 21.87 | 1.90M | +0.18% |
| 2026-09-17 | 22.04 | 22.15 | 21.54 | 21.83 | 722K | +0.65% |
| 2026-09-16 | 21.71 | 22.11 | 21.51 | 21.69 | 519K | -0.05% |
| 2026-09-15 | 22.06 | 22.27 | 21.59 | 21.70 | 1.20M | -1.63% |
| 2026-09-14 | 21.72 | 22.25 | 21.56 | 22.06 | 758K | +1.47% |
| 2026-09-11 | 22.28 | 22.47 | 21.70 | 21.74 | 915K | -0.82% |
| 2026-09-10 | 22.23 | 22.57 | 21.69 | 21.92 | 1.44M | -2.10% |
| 2026-09-09 | 21.86 | 22.48 | 21.79 | 22.39 | 1.19M | +1.22% |
| 2026-09-08 | 22.29 | 22.86 | 22.02 | 22.12 | 939K | -1.25% |
| 2026-09-04 | 22.27 | 22.62 | 22.19 | 22.40 | 868K | +0.58% |
| 2026-09-03 | 22.00 | 22.32 | 21.21 | 22.27 | 1.50M | +1.69% |
| 2026-09-02 | 22.53 | 22.68 | 21.61 | 21.90 | 1.58M | -1.53% |
| 2026-09-01 | 24.59 | 24.71 | 22.10 | 22.24 | 1.60M | -10.43% |
| 2026-08-31 | 25.24 | 25.26 | 24.69 | 24.83 | 1.54M | -1.70% |
| 2026-08-28 | 26.34 | 26.56 | 25.24 | 25.26 | 562K | -3.48% |
OSW Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OSW — Frequently Asked Questions
Quick answers to the most common questions about buying OSW stock.
How has OSW stock performed recently?
OSW returned +41.3% over the past year, beating its 5-year annualized CAGR of +20.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is OSW's all-time high price?
OneSpaWorld Holdings Ltd reached $31.67 on 2026-11-04. The 52-week high is $31.67. Current 1-year return of +41.3% places the stock closer to historical peaks.
Where can I download OSW historical price data?
This page provides OSW daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.