Obook Holdings Inc. (OWLS)
NASDAQ: OWLS · Real-Time Price · USD
5.50
+0.08 (1.47%)
Jul 24, 2026, 9:49 AM EDT - Market open
Obook Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 5.48 | 5.52 | 5.33 | 5.42 | 5.42 | -1.09% | 35,144 |
| Jul 22, 2026 | 5.48 | 5.52 | 5.40 | 5.48 | 5.48 | 0.55% | 30,548 |
| Jul 21, 2026 | 5.48 | 5.48 | 5.39 | 5.45 | 5.45 | -0.55% | 18,119 |
| 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% | 21,836 |
| 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% | 23,603 |
| 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% | 3,912 |
| Jul 9, 2026 | 5.65 | 5.67 | 5.60 | 5.67 | 5.67 | 0.89% | 5,675 |
| Jul 8, 2026 | 5.64 | 5.68 | 5.59 | 5.62 | 5.62 | -0.35% | 13,759 |
| 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 |
| Jun 24, 2026 | 5.54 | 5.59 | 5.40 | 5.58 | 5.58 | 1.82% | 22,894 |
| Jun 23, 2026 | 5.52 | 5.60 | 5.45 | 5.48 | 5.48 | -2.14% | 37,462 |
| Jun 22, 2026 | 5.75 | 5.78 | 5.56 | 5.60 | 5.60 | -1.58% | 26,401 |
| Jun 18, 2026 | 5.81 | 5.81 | 5.65 | 5.69 | 5.69 | -0.70% | 22,244 |
| Jun 17, 2026 | 5.83 | 5.83 | 5.62 | 5.73 | 5.73 | -0.87% | 19,648 |
| Jun 16, 2026 | 5.79 | 5.83 | 5.69 | 5.78 | 5.78 | 0.52% | 34,667 |
| Jun 15, 2026 | 5.84 | 5.86 | 5.73 | 5.75 | 5.75 | -0.69% | 32,319 |
| Jun 12, 2026 | 5.83 | 5.88 | 5.75 | 5.79 | 5.79 | -0.09% | 47,700 |
| Jun 11, 2026 | 5.63 | 5.80 | 5.63 | 5.80 | 5.80 | 2.93% | 20,880 |
| Jun 10, 2026 | 5.67 | 5.77 | 5.62 | 5.63 | 5.63 | 0.18% | 31,357 |
| Jun 9, 2026 | 5.75 | 5.82 | 5.61 | 5.62 | 5.62 | -2.94% | 63,043 |
| Jun 8, 2026 | 5.87 | 5.87 | 5.77 | 5.79 | 5.79 | 1.05% | 9,513 |
| Jun 5, 2026 | 5.94 | 5.95 | 5.65 | 5.73 | 5.73 | -3.54% | 53,776 |
| Jun 4, 2026 | 5.97 | 6.05 | 5.86 | 5.94 | 5.94 | -2.30% | 72,385 |
| Jun 3, 2026 | 5.86 | 6.10 | 5.81 | 6.08 | 6.08 | 3.05% | 51,959 |
| Jun 2, 2026 | 5.85 | 5.90 | 5.71 | 5.90 | 5.90 | 1.20% | 48,820 |
| Jun 1, 2026 | 5.69 | 5.84 | 5.69 | 5.83 | 5.83 | 0.52% | 36,234 |
| May 29, 2026 | 5.85 | 5.85 | 5.74 | 5.80 | 5.80 | -0.85% | 22,025 |
| May 28, 2026 | 5.83 | 5.86 | 5.65 | 5.85 | 5.85 | 1.39% | 10,678 |
| May 27, 2026 | 5.86 | 5.87 | 5.71 | 5.77 | 5.77 | 0.35% | 21,006 |
| May 26, 2026 | 5.67 | 5.85 | 5.60 | 5.75 | 5.75 | 1.77% | 39,058 |
| May 22, 2026 | 5.80 | 5.80 | 5.55 | 5.65 | 5.65 | -2.42% | 45,833 |
| May 21, 2026 | 5.85 | 5.88 | 5.71 | 5.79 | 5.79 | -1.86% | 15,335 |
| May 20, 2026 | 5.70 | 5.90 | 5.63 | 5.90 | 5.90 | 4.52% | 27,198 |
| May 19, 2026 | 5.56 | 5.68 | 5.49 | 5.65 | 5.65 | 0.44% | 41,865 |
| May 18, 2026 | 5.87 | 5.87 | 5.61 | 5.62 | 5.62 | -4.42% | 56,243 |
| May 15, 2026 | 5.78 | 5.89 | 5.65 | 5.88 | 5.88 | -0.17% | 18,752 |
| May 14, 2026 | 5.78 | 5.89 | 5.75 | 5.89 | 5.89 | 1.73% | 33,008 |
| May 13, 2026 | 5.75 | 5.85 | 5.75 | 5.79 | 5.79 | -2.28% | 30,832 |
| May 12, 2026 | 5.95 | 5.98 | 5.86 | 5.93 | 5.93 | -0.92% | 23,390 |