OBOOK Holdings, Inc. Class A OWLS
NASDAQ · United States · Commercial Services
$5.44-0.01 (-0.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.43 | -0.09% | $5.45 | $5.53 | $5.41 | 2.90K |
| 2026-09-30 | $5.44 | -0.91% | $5.51 | $5.55 | $5.36 | 10.40K |
| 2026-09-29 | $5.49 | -0.90% | $5.45 | $5.53 | $5.39 | 5.40K |
| 2026-09-28 | $5.54 | +0.36% | $5.51 | $5.55 | $5.44 | 9.50K |
| 2026-09-25 | $5.52 | +1.28% | $5.51 | $5.54 | $5.45 | 6.60K |
| 2026-09-24 | $5.45 | -2.50% | $5.59 | $5.60 | $5.40 | 13.00K |
| 2026-09-23 | $5.59 | -0.53% | $5.61 | $5.68 | $5.45 | 16.10K |
| 2026-09-22 | $5.62 | -4.10% | $5.90 | $5.93 | $5.50 | 29.80K |
| 2026-09-21 | $5.86 | +6.55% | $5.54 | $5.88 | $5.50 | 53.30K |
| 2026-09-18 | $5.50 | +0.73% | $5.47 | $5.59 | $5.42 | 25.90K |
| 2026-09-17 | $5.46 | +0.55% | $5.50 | $5.50 | $5.35 | 19.80K |
| 2026-09-16 | $5.43 | -0.37% | $5.48 | $5.48 | $5.38 | 33.20K |
| 2026-09-15 | $5.45 | -0.73% | $5.49 | $5.49 | $5.43 | 7.10K |
| 2026-09-14 | $5.49 | +2.04% | $5.48 | $5.50 | $5.38 | 29.10K |
| 2026-09-11 | $5.38 | +0.75% | $5.38 | $5.40 | $5.24 | 26.40K |
| 2026-09-10 | $5.34 | +1.14% | $5.28 | $5.46 | $5.28 | 19.40K |
| 2026-09-09 | $5.28 | -1.12% | $5.34 | $5.45 | $5.28 | 125.20K |
| 2026-09-08 | $5.34 | -2.55% | $5.48 | $5.48 | $5.24 | 18.60K |
| 2026-09-04 | $5.48 | +3.79% | $5.25 | $5.57 | $5.19 | 61.70K |
| 2026-09-03 | $5.28 | +4.97% | $5.03 | $5.30 | $4.85 | 36.70K |
| 2026-09-02 | $5.03 | +0.40% | $5.07 | $5.27 | $4.76 | 35.70K |
| 2026-09-01 | $5.01 | -6.70% | $5.37 | $5.41 | $5.01 | 44.70K |
| 2026-08-31 | $5.37 | -1.65% | $5.47 | $5.47 | $5.34 | 21.60K |
| 2026-08-28 | $5.46 | -0.91% | $5.50 | $5.52 | $5.43 | 21.50K |
| 2026-08-27 | $5.51 | -0.18% | $5.54 | $5.55 | $5.46 | 7.10K |
| 2026-08-26 | $5.52 | -0.72% | $5.51 | $5.58 | $5.47 | 14.10K |
| 2026-08-25 | $5.56 | -0.18% | $5.57 | $5.59 | $5.40 | 29.80K |
| 2026-08-24 | $5.57 | -1.07% | $5.62 | $5.63 | $5.35 | 20.00K |
| 2026-08-21 | $5.63 | +0.18% | $5.60 | $5.65 | $5.51 | 52.90K |
| 2026-08-20 | $5.62 | +1.08% | $5.53 | $5.63 | $5.38 | 25.70K |
| 2026-08-19 | $5.56 | +2.02% | $5.46 | $5.60 | $5.41 | 24.50K |
| 2026-08-18 | $5.45 | +0.37% | $5.42 | $5.46 | $5.39 | 23.40K |
| 2026-08-17 | $5.43 | +2.07% | $5.33 | $5.43 | $5.30 | 23.20K |
| 2026-08-14 | $5.32 | -1.12% | $5.37 | $5.40 | $5.25 | 18.50K |
| 2026-08-13 | $5.38 | -0.19% | $5.35 | $5.39 | $5.32 | 10.10K |
| 2026-08-12 | $5.39 | -0.92% | $5.47 | $5.47 | $5.35 | 5.40K |
| 2026-08-11 | $5.44 | -0.37% | $5.39 | $5.49 | $5.32 | 14.50K |
| 2026-08-10 | $5.46 | +1.49% | $5.36 | $5.46 | $5.29 | 14.80K |
| 2026-08-07 | $5.38 | +0.56% | $5.37 | $5.44 | $5.28 | 21.00K |
| 2026-08-06 | $5.35 | -1.47% | $5.40 | $5.48 | $5.29 | 34.20K |
| 2026-08-05 | $5.43 | -0.18% | $5.45 | $5.46 | $5.30 | 10.50K |
| 2026-08-04 | $5.44 | +0.55% | $5.30 | $5.55 | $5.26 | 30.80K |
| 2026-08-03 | $5.41 | +3.34% | $5.30 | $5.68 | $5.22 | 67.40K |
| 2026-07-31 | $5.24 | -2.15% | $5.37 | $5.39 | $5.20 | 9.40K |
| 2026-07-30 | $5.35 | +0.38% | $5.33 | $5.40 | $5.28 | 16.10K |
| 2026-07-29 | $5.33 | -0.28% | $5.38 | $5.44 | $5.10 | 40.90K |
| 2026-07-28 | $5.34 | -0.47% | $5.44 | $5.44 | $5.34 | 12.60K |
| 2026-07-27 | $5.37 | -1.47% | $5.48 | $5.49 | $5.35 | 26.20K |
| 2026-07-24 | $5.45 | +0.55% | $5.47 | $5.50 | $5.41 | 10.40K |
| 2026-07-23 | $5.42 | -1.09% | $5.48 | $5.52 | $5.33 | 35.60K |
| 2026-07-22 | $5.48 | +0.55% | $5.48 | $5.52 | $5.40 | 30.50K |
| 2026-07-21 | $5.45 | -0.55% | $5.48 | $5.48 | $5.39 | 18.10K |
| 2026-07-20 | $5.48 | -1.26% | $5.57 | $5.64 | $5.39 | 25.20K |
| 2026-07-17 | $5.55 | -1.60% | $5.59 | $5.64 | $5.45 | 14.00K |
| 2026-07-16 | $5.64 | +0.71% | $5.64 | $5.66 | $5.55 | 21.80K |
| 2026-07-15 | $5.60 | -0.88% | $5.67 | $5.67 | $5.50 | 18.90K |
| 2026-07-14 | $5.65 | -1.91% | $5.63 | $5.74 | $5.56 | 23.60K |
| 2026-07-13 | $5.76 | +1.05% | $5.69 | $5.76 | $5.60 | 21.70K |
| 2026-07-10 | $5.70 | +0.53% | $5.66 | $5.70 | $5.66 | 3.90K |
| 2026-07-09 | $5.67 | +0.89% | $5.65 | $5.67 | $5.59 | 5.70K |
| 2026-07-08 | $5.62 | -0.35% | $5.64 | $5.68 | $5.59 | 13.80K |
| 2026-07-07 | $5.64 | -0.88% | $5.68 | $5.70 | $5.52 | 19.70K |
| 2026-07-06 | $5.69 | 0.00% | $5.60 | $5.69 | $5.58 | 22.40K |
| 2026-07-02 | $5.69 | 0.00% | $5.61 | $5.69 | $5.60 | 30.60K |
| 2026-07-01 | $5.69 | +0.71% | $5.65 | $5.69 | $5.58 | 21.20K |
| 2026-06-30 | $5.65 | 0.00% | $5.64 | $5.67 | $5.53 | 24.20K |
| 2026-06-29 | $5.65 | -0.53% | $5.68 | $5.68 | $5.55 | 14.50K |
| 2026-06-26 | $5.68 | +1.25% | $5.61 | $5.70 | $5.61 | 9.30K |
| 2026-06-25 | $5.61 | +0.54% | $5.63 | $5.68 | $5.42 | 28.40K |
| 2026-06-24 | $5.58 | +1.82% | $5.54 | $5.59 | $5.40 | 22.90K |
| 2026-06-23 | $5.48 | -2.14% | $5.52 | $5.60 | $5.45 | 37.50K |
| 2026-06-22 | $5.60 | -1.58% | $5.75 | $5.78 | $5.55 | 26.40K |
| 2026-06-18 | $5.69 | -0.70% | $5.81 | $5.81 | $5.65 | 22.20K |
| 2026-06-17 | $5.73 | -0.87% | $5.83 | $5.83 | $5.62 | 19.60K |
| 2026-06-16 | $5.78 | +0.52% | $5.79 | $5.83 | $5.69 | 34.70K |
| 2026-06-15 | $5.75 | -0.69% | $5.84 | $5.86 | $5.73 | 32.30K |
| 2026-06-12 | $5.79 | -0.09% | $5.83 | $5.88 | $5.75 | 47.70K |
| 2026-06-11 | $5.80 | +2.93% | $5.63 | $5.80 | $5.63 | 20.90K |
| 2026-06-10 | $5.63 | +0.18% | $5.67 | $5.77 | $5.62 | 31.40K |
| 2026-06-09 | $5.62 | -2.94% | $5.75 | $5.82 | $5.61 | 63.00K |
| 2026-06-08 | $5.79 | +1.05% | $5.87 | $5.87 | $5.77 | 9.50K |
| 2026-06-05 | $5.73 | -3.54% | $5.94 | $5.95 | $5.65 | 53.80K |
| 2026-06-04 | $5.94 | -2.30% | $5.97 | $6.05 | $5.86 | 72.40K |
| 2026-06-03 | $6.08 | +3.05% | $5.86 | $6.10 | $5.81 | 52.00K |
| 2026-06-02 | $5.90 | +1.20% | $5.85 | $5.90 | $5.71 | 48.80K |
| 2026-06-01 | $5.83 | +0.52% | $5.69 | $5.84 | $5.69 | 36.20K |
| 2026-05-29 | $5.80 | -0.85% | $5.85 | $5.85 | $5.74 | 22.00K |
| 2026-05-28 | $5.85 | +1.39% | $5.83 | $5.86 | $5.65 | 10.70K |
| 2026-05-27 | $5.77 | +0.35% | $5.86 | $5.87 | $5.71 | 21.00K |
| 2026-05-26 | $5.75 | +1.77% | $5.67 | $5.85 | $5.60 | 37.00K |