OneSpaWorld Holdings Limited
OSWNASDAQConsumer Cyclical● Active
$24.18
+$0.11(+0.46%)
Market Cap$2.5B
P/E Ratio—
52W High$25.75
52W Low$18.43
OneSpaWorld Holdings Limited（OSW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
osw · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.75
May 1, 2026
-5.8% from here
5-Year Low5Y
$6.80
Jul 15, 2022
+256.8% from low
IPO Priceadj.
$9.69
Nov 17, 2017
+150.4% since IPO
1 Year Ago
$19.60
Jun 9, 2025
+23.8% in 1Y
5 Years Ago
$12.39
Jun 8, 2021
+95.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · OSW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.00 | $24.40 | $24.00 | $24.33 | $24.33 | 101K | +1.38% |
| Jun 5, 2026 | $23.98 | $24.21 | $23.92 | $24.07 | $24.07 | 379K | +0.38% |
| Jun 4, 2026 | $24.00 | $24.29 | $23.58 | $24.00 | $24.00 | 563K | +0.00% |
| Jun 3, 2026 | $23.71 | $24.03 | $23.50 | $23.69 | $23.69 | 492K | -0.08% |
| Jun 2, 2026 | $23.65 | $23.97 | $23.52 | $23.84 | $23.84 | 471K | +0.80% |
| Jun 1, 2026 | $23.47 | $24.04 | $23.42 | $23.80 | $23.80 | 607K | +1.41% |
| May 29, 2026 | $24.29 | $24.51 | $23.66 | $23.75 | $23.75 | 562K | -2.22% |
| May 28, 2026 | $24.35 | $24.47 | $23.98 | $24.30 | $24.30 | 365K | -0.21% |
| May 27, 2026 | $24.50 | $24.86 | $24.25 | $24.45 | $24.45 | 487K | -0.20% |
| May 26, 2026 | $24.03 | $24.40 | $24.00 | $24.31 | $24.31 | 433K | +1.17% |
| May 22, 2026 | $24.24 | $24.44 | $23.84 | $23.99 | $23.99 | 366K | -1.03% |
| May 21, 2026 | $23.63 | $24.31 | $23.44 | $24.12 | $24.12 | 556K | +2.07% |
| May 20, 2026 | $23.31 | $23.90 | $22.91 | $23.86 | $23.86 | 640K | +2.36% |
| May 19, 2026 | $23.91 | $24.01 | $23.37 | $23.40 | $23.40 | 503K | -2.13% |
| May 18, 2026 | $23.59 | $24.28 | $23.49 | $23.91 | $23.91 | 544K | +1.36% |
| May 15, 2026 | $23.48 | $23.90 | $23.41 | $23.53 | $23.53 | 661K | +0.21% |
| May 14, 2026 | $23.57 | $24.20 | $23.39 | $23.82 | $23.82 | 690K | +1.06% |
| May 13, 2026 | $23.30 | $23.61 | $23.10 | $23.29 | $23.29 | 482K | -0.04% |
| May 12, 2026 | $24.00 | $24.04 | $23.39 | $23.47 | $23.47 | 597K | -2.21% |
| May 11, 2026 | $24.34 | $24.72 | $23.88 | $23.99 | $23.99 | 586K | -1.44% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OSW
Jan 1 → Dec 31 · 6 years2026+17.4%$20.73 → $24.33
+17.4%
2025+3.8%$19.98 → $20.74
+3.8%
2024+42.3%$13.98 → $19.90
+42.3%
2023+50.2%$9.39 → $14.10
+50.2%
2022-7.4%$10.08 → $9.33
-7.4%
2021-19.6%$12.46 → $10.02
-19.6%
Best Year2023 · +50.2%
Worst Year2021 · -19.6%
Positive Years4 / 6
Avg Annual Return+14.4%
6Y Total Return+95.3%
6Y CAGR~+11.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.70+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.23+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$311.60+0.00%
Mkt Cap $310.7B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$179.41+0.00%
Mkt Cap $233.8B
McDonald's Corporation
MCD
$277.96+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.90+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$165.06+0.00%
Mkt Cap $127.9B
Lowe's Companies, Inc.
LOW
$209.85+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$82.42+0.00%
Mkt Cap $115.7BWhat If You Invested in OSW?
If you invested $1,000 in OSW at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,504
Total Return+150.4%
CAGR~+10.7% / yr
Profit+$1,504
Based on Nov 17, 2017 · $9.69Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
OneSpaWorld Holdings Limited（OSW）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $24.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OSW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OSW 历史股价FMP 日线复权 OHLCV