OneSpaWorld Holdings Ltd (OSW) NASDAQ

Currency In USD

OSW Historical Return

If you invested $1000 in OneSpaWorld Holdings Limited (OSW) since IPO date, it would be worth $2,787.59 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,793.47, while $1000 invested 1 year ago would be worth $1,242.85. This corresponds to total returns of 178.76%, 179.35%, 24.29%, respectively, with annualized returns of 12.57%, 22.79%, 24.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OSW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 13, 2026	26.09	26.1	26.1	26.51	26.03	715,643
July 10, 2026	26.56	26.31	26.31	26.89	25.95	789,225
July 09, 2026	26.37	26.53	26.53	26.96	26.37	684,902
July 08, 2026	27.14	26.33	26.33	27.55	26.33	866,880
July 07, 2026	27.68	27.31	27.31	27.77	27.09	1.19M
July 06, 2026	28.68	27.68	27.68	28.87	27.59	672,246
July 02, 2026	28.31	28.68	28.68	28.72	27.94	717,298
July 01, 2026	28.24	28.13	28.13	28.9	27.95	907,727
June 30, 2026	27.86	28.24	28.24	28.56	27.46	696,708
June 29, 2026	28.11	27.87	27.87	28.63	27.82	987,368
June 26, 2026	27.48	28.2	28.2	28.9	26.97	2.17M
June 25, 2026	27.61	27.26	27.26	29.25	26.99	2.33M
June 24, 2026	28.22	27.62	27.62	28.87	27.45	1.38M
June 23, 2026	26.87	28.1	28.1	28.18	26.49	752,117
June 22, 2026	27.62	27.1	27.1	28.24	27.05	1.01M
June 18, 2026	26.93	27.53	27.53	28.15	26.88	2.36M
June 17, 2026	26.17	26.76	26.76	26.84	26.16	835,715
June 16, 2026	26.27	26.36	26.36	26.38	25.89	815,895
June 15, 2026	26.11	26.18	26.18	26.66	25.94	724,864
June 12, 2026	25.01	25.79	25.79	25.99	24.83	747,411
June 11, 2026	24.09	24.81	24.81	24.87	23.62	726,161
June 10, 2026	23.98	23.81	23.81	24.5	23.77	572,417
June 09, 2026	24.39	23.96	23.96	24.83	23.79	804,353
June 08, 2026	24	24.28	24.28	24.39	23.98	437,748
June 05, 2026	23.98	24.07	24.07	24.21	23.92	378,483
June 04, 2026	24	24	24	24.29	23.58	562,864
June 03, 2026	23.52	23.69	23.69	24.03	23.5	454,259
June 02, 2026	23.65	23.84	23.84	23.97	23.52	471,158
June 01, 2026	23.47	23.8	23.8	24.04	23.42	606,786
May 29, 2026	24.29	23.75	23.75	24.51	23.66	535,459
May 28, 2026	24.35	24.3	24.3	24.47	23.98	350,494
May 27, 2026	24.5	24.45	24.45	24.86	24.25	486,729
May 26, 2026	24.03	24.31	24.31	24.4	24	414,974
May 22, 2026	24.24	23.99	23.99	24.44	23.84	365,596
May 21, 2026	23.63	24.12	24.12	24.31	23.44	555,679
May 20, 2026	23.31	23.86	23.86	23.9	22.91	639,572
May 19, 2026	23.91	23.4	23.4	24.01	23.37	502,625
May 18, 2026	23.59	23.91	23.91	24.28	23.49	543,490
May 15, 2026	23.48	23.53	23.53	23.9	23.41	660,723
May 14, 2026	23.57	23.82	23.82	24.19	23.43	657,057
May 13, 2026	23.3	23.29	23.29	23.61	23.1	481,444
May 12, 2026	24.04	23.47	23.47	24.04	23.44	583,759
May 11, 2026	24.34	23.99	23.99	24.72	23.88	586,087
May 08, 2026	24.45	24.82	24.82	25.1	24.45	666,186
May 07, 2026	25.1	24.58	24.58	25.6	24.56	613,212
May 06, 2026	24.42	25.32	25.32	25.42	24.15	872,186
May 05, 2026	23.64	24.04	24.04	24.11	23.37	881,847
May 04, 2026	25	23.48	23.48	25	23.23	1.35M
May 01, 2026	24.9	25.21	25.21	25.75	24.62	939,683
April 30, 2026	25.55	24.66	24.66	25.63	24.56	1.57M
April 29, 2026	24.11	24.83	24.83	25.34	23.95	1.32M
April 28, 2026	23.88	23.75	23.75	23.94	23.35	1.01M
April 27, 2026	24.04	23.84	23.84	24.48	23.67	632,561
April 24, 2026	23.32	24.14	24.14	24.27	23.18	760,980
April 23, 2026	23.09	23.47	23.47	23.5	23.01	823,028
April 22, 2026	23.78	23.12	23.12	23.78	23.05	905,024
April 21, 2026	24.84	23.67	23.67	24.96	23.56	718,468
April 20, 2026	24.66	24.88	24.88	24.98	24.57	588,258
April 17, 2026	24.56	24.7	24.7	24.95	24.5	1.17M
April 16, 2026	24.42	24.08	24.08	24.58	23.68	717,463