Obook Holdings Inc. (OWLS)
NASDAQ: OWLS · Real-Time Price · USD
2.180
-0.160 (-6.84%)
At close: Nov 5, 2026, 4:00 PM EST
2.148
-0.032 (-1.46%)
Pre-market: Nov 6, 2026, 6:24 AM EST
Obook Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2.26 | 2.38 | 2.12 | 2.18 | 2.18 | -6.84% | 27,753 |
| Nov 4, 2026 | 2.29 | 2.39 | 2.19 | 2.34 | 2.34 | 2.63% | 21,226 |
| Nov 3, 2026 | 2.30 | 2.30 | 2.21 | 2.28 | 2.28 | -0.87% | 11,236 |
| Nov 2, 2026 | 2.41 | 2.44 | 2.20 | 2.30 | 2.30 | -6.12% | 50,148 |
| Oct 30, 2026 | 2.48 | 2.61 | 2.40 | 2.45 | 2.45 | - | 51,380 |
| Oct 29, 2026 | 2.67 | 2.77 | 2.40 | 2.45 | 2.45 | -8.24% | 47,797 |
| Oct 28, 2026 | 2.68 | 2.81 | 2.14 | 2.67 | 2.67 | 0.38% | 134,922 |
| Oct 27, 2026 | 2.06 | 2.68 | 2.05 | 2.66 | 2.66 | 30.39% | 114,531 |
| Oct 26, 2026 | 1.98 | 2.08 | 1.36 | 2.04 | 2.04 | 3.03% | 241,637 |
| Oct 23, 2026 | 2.78 | 2.78 | 1.67 | 1.98 | 1.98 | -29.29% | 158,664 |
| Oct 22, 2026 | 3.96 | 3.98 | 2.77 | 2.80 | 2.80 | -29.65% | 61,896 |
| Oct 21, 2026 | 4.34 | 4.34 | 3.96 | 3.98 | 3.98 | -7.23% | 82,070 |
| Oct 20, 2026 | 4.47 | 4.47 | 4.23 | 4.29 | 4.29 | -4.03% | 20,230 |
| Oct 19, 2026 | 4.42 | 4.48 | 4.13 | 4.47 | 4.47 | 2.05% | 78,147 |
| Oct 16, 2026 | 4.64 | 4.75 | 4.33 | 4.38 | 4.38 | -6.81% | 31,386 |
| Oct 15, 2026 | 5.01 | 5.09 | 4.66 | 4.70 | 4.70 | -7.84% | 62,015 |
| Oct 14, 2026 | 5.32 | 5.36 | 4.90 | 5.10 | 5.10 | -3.77% | 76,328 |
| Oct 13, 2026 | 5.34 | 5.40 | 5.22 | 5.30 | 5.30 | -0.38% | 10,673 |
| Oct 12, 2026 | 5.36 | 5.37 | 5.27 | 5.32 | 5.32 | -0.75% | 15,690 |
| Oct 9, 2026 | 5.39 | 5.49 | 5.30 | 5.36 | 5.36 | -0.56% | 20,198 |
| Oct 8, 2026 | 5.41 | 5.43 | 5.30 | 5.39 | 5.39 | -0.74% | 24,030 |
| Oct 7, 2026 | 5.41 | 5.44 | 5.34 | 5.43 | 5.43 | -0.18% | 11,022 |
| Oct 6, 2026 | 5.46 | 5.48 | 5.31 | 5.44 | 5.44 | - | 21,218 |
| Oct 5, 2026 | 5.43 | 5.52 | 5.30 | 5.44 | 5.44 | -0.37% | 9,626 |
| Oct 2, 2026 | 5.49 | 5.57 | 5.43 | 5.46 | 5.46 | 0.46% | 14,980 |
| Oct 1, 2026 | 5.45 | 5.53 | 5.41 | 5.44 | 5.44 | -0.09% | 2,858 |
| Sep 30, 2026 | 5.51 | 5.55 | 5.36 | 5.44 | 5.44 | -0.91% | 10,434 |
| Sep 29, 2026 | 5.45 | 5.53 | 5.39 | 5.49 | 5.49 | -0.90% | 5,436 |
| Sep 28, 2026 | 5.51 | 5.55 | 5.44 | 5.54 | 5.54 | 0.36% | 9,521 |
| Sep 25, 2026 | 5.51 | 5.54 | 5.45 | 5.52 | 5.52 | 1.28% | 6,617 |
| Sep 24, 2026 | 5.59 | 5.60 | 5.40 | 5.45 | 5.45 | -2.50% | 12,951 |
| Sep 23, 2026 | 5.61 | 5.68 | 5.45 | 5.59 | 5.59 | -0.53% | 16,150 |
| Sep 22, 2026 | 5.90 | 5.94 | 5.50 | 5.62 | 5.62 | -4.10% | 29,839 |
| Sep 21, 2026 | 5.54 | 5.88 | 5.50 | 5.86 | 5.86 | 6.55% | 53,350 |
| Sep 18, 2026 | 5.47 | 5.59 | 5.42 | 5.50 | 5.50 | 0.73% | 25,935 |
| Sep 17, 2026 | 5.50 | 5.50 | 5.35 | 5.46 | 5.46 | 0.55% | 19,788 |
| Sep 16, 2026 | 5.48 | 5.48 | 5.38 | 5.43 | 5.43 | -0.37% | 33,183 |
| Sep 15, 2026 | 5.49 | 5.49 | 5.43 | 5.45 | 5.45 | -0.73% | 7,104 |
| Sep 14, 2026 | 5.48 | 5.50 | 5.38 | 5.49 | 5.49 | 2.04% | 29,128 |
| Sep 11, 2026 | 5.38 | 5.40 | 5.24 | 5.38 | 5.38 | 0.75% | 26,447 |
| Sep 10, 2026 | 5.28 | 5.46 | 5.28 | 5.34 | 5.34 | 1.14% | 19,425 |
| Sep 9, 2026 | 5.34 | 5.45 | 5.28 | 5.28 | 5.28 | -1.12% | 125,214 |
| Sep 8, 2026 | 5.48 | 5.48 | 5.24 | 5.34 | 5.34 | -2.55% | 18,641 |
| Sep 4, 2026 | 5.25 | 5.57 | 5.19 | 5.48 | 5.48 | 3.79% | 61,780 |
| Sep 3, 2026 | 5.03 | 5.30 | 4.85 | 5.28 | 5.28 | 4.97% | 36,804 |
| Sep 2, 2026 | 5.07 | 5.27 | 4.77 | 5.03 | 5.03 | 0.40% | 35,663 |
| Sep 1, 2026 | 5.37 | 5.41 | 5.01 | 5.01 | 5.01 | -6.70% | 44,788 |
| Aug 31, 2026 | 5.47 | 5.47 | 5.34 | 5.37 | 5.37 | -1.65% | 21,579 |
| Aug 28, 2026 | 5.50 | 5.52 | 5.43 | 5.46 | 5.46 | -0.91% | 21,684 |
| Aug 27, 2026 | 5.54 | 5.55 | 5.46 | 5.51 | 5.51 | -0.18% | 7,142 |