Obook Holdings Inc. (OWLS)
NASDAQ: OWLS · Real-Time Price · USD
9.95
+0.69 (7.45%)
At close: Oct 31, 2025, 4:00 PM EDT
9.94
-0.01 (-0.10%)
After-hours: Oct 31, 2025, 7:59 PM EDT
Obook Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.00 | 10.05 | 9.00 | 9.95 | 9.95 | 7.51% | 106,801 |
| Oct 30, 2025 | 9.90 | 9.90 | 8.20 | 9.26 | 9.26 | -5.46% | 181,447 |
| Oct 29, 2025 | 10.50 | 10.82 | 9.60 | 9.79 | 9.79 | -11.72% | 255,755 |
| Oct 28, 2025 | 11.10 | 11.70 | 10.93 | 11.09 | 11.09 | -5.62% | 153,496 |
| Oct 27, 2025 | 13.50 | 13.89 | 11.30 | 11.75 | 11.75 | -6.75% | 377,797 |
| Oct 24, 2025 | 10.30 | 13.60 | 10.00 | 12.60 | 12.60 | 17.98% | 943,870 |
| Oct 23, 2025 | 9.48 | 10.92 | 7.48 | 10.68 | 10.68 | 12.18% | 1,260,770 |
| Oct 22, 2025 | 19.00 | 19.00 | 8.15 | 9.52 | 9.52 | -51.18% | 1,191,516 |
| Oct 21, 2025 | 28.45 | 29.00 | 19.00 | 19.50 | 19.50 | -32.29% | 265,142 |
| Oct 20, 2025 | 35.42 | 36.54 | 27.50 | 28.80 | 28.80 | -27.09% | 125,170 |
| Oct 17, 2025 | 35.00 | 43.20 | 27.12 | 39.50 | 39.50 | -28.89% | 189,799 |