Obook Holdings Inc. (OWLS)
NASDAQ: OWLS · Real-Time Price · USD
5.28
+0.25 (4.97%)
Sep 3, 2026, 4:00 PM EDT - Market closed
Obook Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.03 | 5.30 | 4.85 | 5.28 | 5.28 | 4.97% | 36,740 |
| Sep 2, 2026 | 5.07 | 5.27 | 4.77 | 5.03 | 5.03 | 0.40% | 35,654 |
| Sep 1, 2026 | 5.37 | 5.41 | 5.01 | 5.01 | 5.01 | -6.70% | 44,431 |
| Aug 31, 2026 | 5.47 | 5.47 | 5.34 | 5.37 | 5.37 | -1.65% | 21,573 |
| Aug 28, 2026 | 5.50 | 5.52 | 5.43 | 5.46 | 5.46 | -0.91% | 21,481 |
| Aug 27, 2026 | 5.54 | 5.55 | 5.46 | 5.51 | 5.51 | -0.18% | 7,081 |
| Aug 26, 2026 | 5.51 | 5.58 | 5.47 | 5.52 | 5.52 | -0.72% | 14,112 |
| Aug 25, 2026 | 5.57 | 5.59 | 5.40 | 5.56 | 5.56 | -0.18% | 29,754 |
| Aug 24, 2026 | 5.62 | 5.63 | 5.35 | 5.57 | 5.57 | -1.07% | 20,018 |
| Aug 21, 2026 | 5.60 | 5.65 | 5.51 | 5.63 | 5.63 | 0.18% | 52,210 |
| 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% | 24,405 |
| Aug 18, 2026 | 5.42 | 5.46 | 5.39 | 5.45 | 5.45 | 0.37% | 23,373 |
| Aug 17, 2026 | 5.33 | 5.43 | 5.30 | 5.43 | 5.43 | 2.07% | 23,160 |
| Aug 14, 2026 | 5.37 | 5.40 | 5.25 | 5.32 | 5.32 | -1.12% | 18,460 |
| Aug 13, 2026 | 5.35 | 5.39 | 5.32 | 5.38 | 5.38 | -0.19% | 10,050 |
| Aug 12, 2026 | 5.47 | 5.47 | 5.35 | 5.39 | 5.39 | -0.92% | 5,421 |
| Aug 11, 2026 | 5.39 | 5.49 | 5.32 | 5.44 | 5.44 | -0.37% | 14,505 |
| Aug 10, 2026 | 5.36 | 5.46 | 5.29 | 5.46 | 5.46 | 1.49% | 14,782 |
| Aug 7, 2026 | 5.37 | 5.44 | 5.28 | 5.38 | 5.38 | 0.56% | 21,042 |
| Aug 6, 2026 | 5.40 | 5.48 | 5.29 | 5.35 | 5.35 | -1.47% | 34,193 |
| Aug 5, 2026 | 5.45 | 5.46 | 5.30 | 5.43 | 5.43 | -0.18% | 10,504 |
| Aug 4, 2026 | 5.30 | 5.55 | 5.26 | 5.44 | 5.44 | 0.55% | 30,829 |
| Aug 3, 2026 | 5.30 | 5.68 | 5.22 | 5.41 | 5.41 | 3.34% | 67,410 |
| Jul 31, 2026 | 5.37 | 5.39 | 5.21 | 5.24 | 5.24 | -2.15% | 9,436 |
| Jul 30, 2026 | 5.33 | 5.40 | 5.28 | 5.35 | 5.35 | 0.38% | 16,123 |
| Jul 29, 2026 | 5.38 | 5.44 | 5.10 | 5.33 | 5.33 | -0.28% | 40,874 |
| Jul 28, 2026 | 5.44 | 5.44 | 5.34 | 5.35 | 5.35 | -0.47% | 12,582 |
| Jul 27, 2026 | 5.48 | 5.49 | 5.35 | 5.37 | 5.37 | -1.47% | 26,217 |
| Jul 24, 2026 | 5.47 | 5.50 | 5.42 | 5.45 | 5.45 | 0.55% | 10,353 |
| Jul 23, 2026 | 5.48 | 5.52 | 5.33 | 5.42 | 5.42 | -1.09% | 35,617 |
| Jul 22, 2026 | 5.48 | 5.52 | 5.40 | 5.48 | 5.48 | 0.55% | 30,549 |
| Jul 21, 2026 | 5.48 | 5.48 | 5.39 | 5.45 | 5.45 | -0.55% | 18,122 |
| Jul 20, 2026 | 5.57 | 5.64 | 5.39 | 5.48 | 5.48 | -1.26% | 25,205 |
| Jul 17, 2026 | 5.59 | 5.64 | 5.45 | 5.55 | 5.55 | -1.60% | 13,982 |
| Jul 16, 2026 | 5.64 | 5.66 | 5.55 | 5.64 | 5.64 | 0.71% | 21,856 |
| Jul 15, 2026 | 5.67 | 5.67 | 5.50 | 5.60 | 5.60 | -0.88% | 18,928 |
| Jul 14, 2026 | 5.63 | 5.74 | 5.56 | 5.65 | 5.65 | -1.91% | 23,628 |
| Jul 13, 2026 | 5.69 | 5.76 | 5.60 | 5.76 | 5.76 | 1.05% | 21,712 |
| Jul 10, 2026 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | 0.53% | 3,914 |
| Jul 9, 2026 | 5.65 | 5.67 | 5.60 | 5.67 | 5.67 | 0.89% | 5,725 |
| Jul 8, 2026 | 5.64 | 5.68 | 5.59 | 5.62 | 5.62 | -0.35% | 13,778 |
| Jul 7, 2026 | 5.68 | 5.70 | 5.52 | 5.64 | 5.64 | -0.88% | 19,662 |
| Jul 6, 2026 | 5.60 | 5.69 | 5.58 | 5.69 | 5.69 | - | 22,420 |
| Jul 2, 2026 | 5.61 | 5.69 | 5.60 | 5.69 | 5.69 | - | 30,567 |
| Jul 1, 2026 | 5.65 | 5.69 | 5.58 | 5.69 | 5.69 | 0.71% | 21,165 |
| Jun 30, 2026 | 5.64 | 5.67 | 5.53 | 5.65 | 5.65 | - | 24,199 |
| Jun 29, 2026 | 5.68 | 5.68 | 5.55 | 5.65 | 5.65 | -0.53% | 14,457 |
| Jun 26, 2026 | 5.61 | 5.70 | 5.61 | 5.68 | 5.68 | 1.25% | 9,313 |
| Jun 25, 2026 | 5.63 | 5.68 | 5.42 | 5.61 | 5.61 | 0.54% | 28,386 |