Obook Holdings Inc. (OWLS)
NASDAQ: OWLS · Real-Time Price · USD
6.26
-0.32 (-4.86%)
Dec 30, 2025, 10:01 AM EST - Market open
Obook Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 6.21 | 6.70 | 6.00 | 6.58 | 6.58 | 5.96% | 120,648 |
| Dec 26, 2025 | 6.40 | 6.55 | 6.20 | 6.21 | 6.21 | -2.05% | 22,460 |
| Dec 24, 2025 | 6.51 | 6.65 | 6.33 | 6.34 | 6.34 | -2.61% | 27,035 |
| Dec 23, 2025 | 6.35 | 6.61 | 6.25 | 6.51 | 6.51 | 4.16% | 55,365 |
| Dec 22, 2025 | 6.25 | 6.62 | 6.22 | 6.25 | 6.25 | 3.65% | 63,662 |
| Dec 19, 2025 | 6.84 | 7.06 | 6.03 | 6.03 | 6.03 | -11.84% | 200,482 |
| Dec 18, 2025 | 7.30 | 7.30 | 6.84 | 6.84 | 6.84 | -4.07% | 35,874 |
| Dec 17, 2025 | 7.06 | 7.26 | 6.97 | 7.13 | 7.13 | 1.86% | 49,970 |
| Dec 16, 2025 | 6.90 | 7.30 | 6.88 | 7.00 | 7.00 | 2.79% | 71,183 |
| Dec 15, 2025 | 7.92 | 7.92 | 6.81 | 6.81 | 6.81 | -14.02% | 82,548 |
| Dec 12, 2025 | 8.09 | 8.17 | 7.90 | 7.92 | 7.92 | -2.10% | 18,174 |
| Dec 11, 2025 | 7.78 | 8.58 | 7.70 | 8.09 | 8.09 | 3.72% | 103,269 |
| Dec 10, 2025 | 7.79 | 8.09 | 7.78 | 7.80 | 7.80 | -2.86% | 26,989 |
| Dec 9, 2025 | 7.50 | 8.30 | 7.50 | 8.03 | 8.03 | 11.37% | 123,265 |
| Dec 8, 2025 | 7.43 | 7.43 | 7.08 | 7.21 | 7.21 | 1.12% | 33,146 |
| Dec 5, 2025 | 7.50 | 7.50 | 7.10 | 7.13 | 7.13 | -1.93% | 26,685 |
| Dec 4, 2025 | 7.32 | 7.53 | 7.12 | 7.27 | 7.27 | -0.68% | 22,625 |
| Dec 3, 2025 | 7.72 | 7.88 | 7.00 | 7.32 | 7.32 | -5.18% | 105,715 |
| Dec 2, 2025 | 8.10 | 8.25 | 7.51 | 7.72 | 7.72 | -4.93% | 61,690 |
| Dec 1, 2025 | 7.76 | 8.23 | 7.76 | 8.12 | 8.12 | -1.58% | 73,512 |
| Nov 28, 2025 | 7.24 | 8.75 | 7.20 | 8.25 | 8.25 | 16.03% | 154,930 |
| Nov 26, 2025 | 7.30 | 7.50 | 6.90 | 7.11 | 7.11 | 0.28% | 58,137 |
| Nov 25, 2025 | 7.04 | 7.20 | 6.80 | 7.09 | 7.09 | 0.14% | 53,702 |
| Nov 24, 2025 | 7.70 | 7.94 | 6.88 | 7.08 | 7.08 | -7.81% | 107,083 |
| Nov 21, 2025 | 7.91 | 8.10 | 7.55 | 7.68 | 7.68 | -2.17% | 20,473 |
| Nov 20, 2025 | 8.23 | 8.85 | 7.85 | 7.85 | 7.85 | -2.97% | 47,370 |
| Nov 19, 2025 | 8.04 | 8.09 | 7.71 | 8.09 | 8.09 | 3.72% | 26,914 |
| Nov 18, 2025 | 7.80 | 8.10 | 7.50 | 7.80 | 7.80 | -2.26% | 78,259 |
| Nov 17, 2025 | 8.01 | 8.40 | 7.60 | 7.98 | 7.98 | -1.48% | 73,094 |
| Nov 14, 2025 | 8.31 | 8.69 | 8.10 | 8.10 | 8.10 | -2.41% | 39,050 |
| Nov 13, 2025 | 8.79 | 8.99 | 8.20 | 8.30 | 8.30 | -5.79% | 36,417 |
| Nov 12, 2025 | 8.90 | 9.15 | 8.77 | 8.81 | 8.81 | -2.44% | 23,664 |
| Nov 11, 2025 | 9.03 | 9.23 | 8.79 | 9.03 | 9.03 | - | 41,786 |
| Nov 10, 2025 | 9.12 | 9.48 | 9.02 | 9.03 | 9.03 | 0.33% | 38,583 |
| Nov 7, 2025 | 9.22 | 9.40 | 8.90 | 9.00 | 9.00 | -4.76% | 33,886 |
| Nov 6, 2025 | 9.51 | 9.73 | 9.11 | 9.45 | 9.45 | -1.66% | 29,514 |
| Nov 5, 2025 | 9.05 | 9.75 | 8.92 | 9.61 | 9.61 | 8.96% | 105,224 |
| Nov 4, 2025 | 9.35 | 9.35 | 8.50 | 8.82 | 8.82 | -6.37% | 131,222 |
| Nov 3, 2025 | 9.79 | 9.95 | 9.20 | 9.42 | 9.42 | -5.33% | 54,278 |
| Oct 31, 2025 | 9.00 | 10.05 | 9.00 | 9.95 | 9.95 | 7.51% | 107,495 |
| 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% | 1,206,688 |
| 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 |