Obook Holdings Inc. (OWLS)
NASDAQ: OWLS · Real-Time Price · USD
4.440
-0.260 (-5.53%)
Oct 16, 2026, 12:06 PM EDT - Market open
Obook Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.64 | 4.75 | 4.33 | 4.44 | 4.44 | -5.53% | 15,360 |
| 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% | 75,370 |
| Oct 13, 2026 | 5.34 | 5.40 | 5.22 | 5.30 | 5.30 | -0.38% | 9,145 |
| Oct 12, 2026 | 5.36 | 5.37 | 5.27 | 5.32 | 5.32 | -0.75% | 15,262 |
| Oct 9, 2026 | 5.39 | 5.49 | 5.30 | 5.36 | 5.36 | -0.56% | 20,188 |
| Oct 8, 2026 | 5.41 | 5.43 | 5.30 | 5.39 | 5.39 | -0.74% | 24,029 |
| 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 | - | 21,208 |
| Oct 5, 2026 | 5.43 | 5.52 | 5.30 | 5.44 | 5.44 | -0.37% | 9,588 |
| Oct 2, 2026 | 5.49 | 5.57 | 5.43 | 5.46 | 5.46 | 0.46% | 14,979 |
| Oct 1, 2026 | 5.45 | 5.53 | 5.41 | 5.44 | 5.44 | -0.09% | 2,857 |
| 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% | 5,435 |
| 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 |
| Aug 26, 2026 | 5.51 | 5.58 | 5.47 | 5.52 | 5.52 | -0.72% | 14,114 |
| Aug 25, 2026 | 5.57 | 5.59 | 5.40 | 5.56 | 5.56 | -0.18% | 29,755 |
| Aug 24, 2026 | 5.62 | 5.63 | 5.35 | 5.57 | 5.57 | -1.07% | 21,231 |
| Aug 21, 2026 | 5.60 | 5.65 | 5.51 | 5.63 | 5.63 | 0.18% | 52,918 |
| Aug 20, 2026 | 5.53 | 5.63 | 5.38 | 5.62 | 5.62 | 1.08% | 25,661 |
| Aug 19, 2026 | 5.46 | 5.60 | 5.41 | 5.56 | 5.56 | 2.02% | 24,511 |
| Aug 18, 2026 | 5.42 | 5.46 | 5.39 | 5.45 | 5.45 | 0.37% | 23,374 |
| Aug 17, 2026 | 5.33 | 5.43 | 5.30 | 5.43 | 5.43 | 2.07% | 23,165 |
| Aug 14, 2026 | 5.37 | 5.40 | 5.25 | 5.32 | 5.32 | -1.12% | 18,526 |
| Aug 13, 2026 | 5.35 | 5.39 | 5.32 | 5.38 | 5.38 | -0.19% | 10,204 |
| Aug 12, 2026 | 5.47 | 5.47 | 5.35 | 5.39 | 5.39 | -0.92% | 5,433 |
| Aug 11, 2026 | 5.39 | 5.49 | 5.32 | 5.44 | 5.44 | -0.37% | 14,506 |
| Aug 10, 2026 | 5.36 | 5.46 | 5.29 | 5.46 | 5.46 | 1.49% | 14,785 |
| Aug 7, 2026 | 5.37 | 5.44 | 5.28 | 5.38 | 5.38 | 0.56% | 21,042 |