OneSpaWorld Holdings Limited (OSW) NASDAQ

23.82

+0.53(+2.28%)

Updated at May 14 04:00PM

Currency In USD

OSW Historical Return

If you invested $1000 in OneSpaWorld Holdings Limited (OSW) since IPO date, it would be worth $2,504.73 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,209.65, while $1000 invested 1 year ago would be worth $1,245.16. This corresponds to total returns of 150.47%, 120.96%, 24.52%, respectively, with annualized returns of 11.41%, 17.19%, 24.52%.

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
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
April 15, 2026	24.65	24.42	24.42	24.89	24.35	434,456
April 14, 2026	24.94	24.75	24.75	25.25	24.73	703,776
April 13, 2026	24.2	24.94	24.94	24.97	24.13	684,050
April 10, 2026	24.83	24.37	24.37	24.91	24.33	553,270
April 09, 2026	24.22	24.68	24.68	24.72	23.91	710,153
April 08, 2026	24.15	24.31	24.31	24.8	24	785,190
April 07, 2026	23.64	23.29	23.29	23.64	23.03	445,273
April 06, 2026	23.26	23.59	23.59	23.6	23.15	355,897
April 02, 2026	22.99	23.48	23.48	23.66	22.82	647,238
April 01, 2026	23.18	23.48	23.48	23.7	23	602,653
March 31, 2026	22.48	22.95	22.95	23.01	21.89	761,957
March 30, 2026	22.57	22.25	22.25	22.67	22.22	821,802
March 27, 2026	22.7	22.38	22.38	22.87	22.16	649,645
March 26, 2026	23.1	22.97	22.97	23.46	22.72	584,956
March 25, 2026	23.29	23.2	23.2	23.42	22.88	607,099
March 24, 2026	22.01	22.96	22.96	23.56	22.01	1.2M
March 23, 2026	22.35	21.67	21.67	22.35	21.48	637,027
March 20, 2026	21.66	20.98	20.98	21.98	20.93	3.13M
March 19, 2026	21.36	21.92	21.92	22.02	21.31	812,559
March 18, 2026	21.46	21.48	21.48	21.83	21.41	1.09M
March 17, 2026	20.97	21.5	21.5	21.59	20.9	725,878
March 16, 2026	20.57	20.79	20.79	21	20.09	1M
March 13, 2026	20.74	20.39	20.39	21.26	20.23	679,323
March 12, 2026	20.44	20.52	20.52	20.76	20.05	771,685
March 11, 2026	21.03	20.87	20.87	21.22	20.6	838,365
March 10, 2026	20.23	21.02	20.97	21.32	20.23	961,111
March 09, 2026	20.33	20.39	20.34	20.5	19.42	1.02M
March 06, 2026	20.54	20.42	20.37	20.68	20.08	633,442
March 05, 2026	20.67	20.98	20.93	21	20.48	567,113
March 04, 2026	21.1	20.83	20.78	21.14	20.59	690,857
March 03, 2026	20.56	20.94	20.89	21.17	20.06	1.02M
March 02, 2026	20.69	21.04	20.99	21.2	20.59	1.14M
February 27, 2026	22.34	21.53	21.48	22.66	21.32	1.92M
February 26, 2026	21.96	22.27	22.22	22.57	21.43	1.13M
February 25, 2026	22.02	21.82	21.77	22.08	21.4	947,000
February 24, 2026	21.7	21.87	21.82	22.02	21.64	765,300
February 23, 2026	22.41	21.66	21.61	22.63	21.5	811,000
February 20, 2026	22.39	22.48	22.43	22.68	21.84	877,600
February 19, 2026	22.27	22.42	22.37	22.51	21.98	1.31M