Obook Holdings Inc. (OWLS)
NASDAQ: OWLS · Real-Time Price · USD
5.87
+0.24 (4.30%)
Feb 6, 2026, 4:00 PM EST - Market closed
Obook Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.65 | 5.88 | 5.58 | 5.87 | 5.87 | 4.35% | 30,672 |
| Feb 5, 2026 | 5.79 | 5.79 | 5.50 | 5.63 | 5.63 | -2.98% | 41,849 |
| Feb 4, 2026 | 5.88 | 5.90 | 5.61 | 5.80 | 5.80 | -1.86% | 29,159 |
| Feb 3, 2026 | 6.12 | 6.12 | 5.61 | 5.91 | 5.91 | -1.83% | 52,343 |
| Feb 2, 2026 | 5.57 | 6.10 | 5.51 | 6.02 | 6.02 | 11.17% | 76,036 |
| Jan 30, 2026 | 6.01 | 6.01 | 5.31 | 5.42 | 5.42 | -9.90% | 92,969 |
| Jan 29, 2026 | 6.00 | 6.10 | 5.87 | 6.01 | 6.01 | 1.69% | 51,886 |
| Jan 28, 2026 | 6.27 | 6.40 | 5.70 | 5.91 | 5.91 | -7.94% | 138,859 |
| Jan 27, 2026 | 6.29 | 6.42 | 6.28 | 6.42 | 6.42 | 2.39% | 22,239 |
| Jan 26, 2026 | 6.32 | 6.32 | 6.20 | 6.27 | 6.27 | -1.10% | 18,495 |
| Jan 23, 2026 | 6.33 | 6.43 | 6.30 | 6.34 | 6.34 | -0.94% | 29,167 |
| Jan 22, 2026 | 6.41 | 6.42 | 6.31 | 6.40 | 6.40 | 0.16% | 18,689 |
| Jan 21, 2026 | 6.40 | 6.44 | 6.20 | 6.39 | 6.39 | 0.16% | 28,931 |
| Jan 20, 2026 | 6.55 | 6.55 | 6.35 | 6.38 | 6.38 | -2.60% | 28,719 |
| Jan 16, 2026 | 6.45 | 6.55 | 6.40 | 6.55 | 6.55 | - | 41,829 |
| Jan 15, 2026 | 6.51 | 6.61 | 6.25 | 6.55 | 6.55 | -1.36% | 51,586 |
| Jan 14, 2026 | 6.50 | 6.64 | 6.40 | 6.64 | 6.64 | 2.79% | 50,593 |
| Jan 13, 2026 | 6.33 | 6.50 | 6.30 | 6.46 | 6.46 | -0.92% | 18,951 |
| Jan 12, 2026 | 6.41 | 6.65 | 6.40 | 6.52 | 6.52 | -0.91% | 38,278 |
| Jan 9, 2026 | 6.45 | 6.65 | 6.22 | 6.58 | 6.58 | 2.02% | 71,741 |
| Jan 8, 2026 | 6.29 | 6.50 | 6.16 | 6.45 | 6.45 | 2.54% | 25,897 |
| Jan 7, 2026 | 6.41 | 6.60 | 6.21 | 6.29 | 6.29 | -0.94% | 53,335 |
| Jan 6, 2026 | 6.61 | 6.85 | 6.35 | 6.35 | 6.35 | -4.94% | 31,782 |
| Jan 5, 2026 | 6.66 | 6.85 | 6.30 | 6.68 | 6.68 | 1.67% | 38,656 |
| Jan 2, 2026 | 6.59 | 6.70 | 6.31 | 6.57 | 6.57 | -1.65% | 40,691 |
| Dec 31, 2025 | 6.23 | 6.90 | 6.05 | 6.68 | 6.68 | 10.05% | 117,731 |
| Dec 30, 2025 | 6.58 | 6.58 | 6.05 | 6.07 | 6.07 | -7.75% | 66,342 |
| 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 |