Obook Holdings Inc. (OWLS)
NASDAQ: OWLS · Real-Time Price · USD
5.68
+0.07 (1.25%)
At close: Jun 26, 2026, 4:00 PM EDT
5.69
+0.01 (0.18%)
After-hours: Jun 26, 2026, 4:04 PM EDT
Obook Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 28,371 |
| Jun 24, 2026 | 5.54 | 5.59 | 5.40 | 5.58 | 5.58 | 1.82% | 22,875 |
| 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 |
| May 11, 2026 | 5.90 | 5.99 | 5.50 | 5.98 | 5.98 | 0.17% | 29,435 |
| May 8, 2026 | 6.00 | 6.02 | 5.90 | 5.97 | 5.97 | -1.16% | 23,271 |
| May 7, 2026 | 5.99 | 6.05 | 5.90 | 6.04 | 6.04 | 0.17% | 33,369 |
| May 6, 2026 | 6.00 | 6.05 | 5.90 | 6.03 | 6.03 | -0.33% | 41,414 |
| May 5, 2026 | 6.00 | 6.10 | 5.92 | 6.05 | 6.05 | 0.67% | 27,187 |
| May 4, 2026 | 6.05 | 6.13 | 5.91 | 6.01 | 6.01 | -0.33% | 41,678 |
| May 1, 2026 | 5.91 | 6.03 | 5.81 | 6.03 | 6.03 | 2.03% | 32,586 |
| Apr 30, 2026 | 5.75 | 5.99 | 5.75 | 5.91 | 5.91 | 0.68% | 33,896 |
| Apr 29, 2026 | 5.72 | 5.90 | 5.65 | 5.87 | 5.87 | 1.56% | 24,989 |
| Apr 28, 2026 | 5.91 | 5.91 | 5.73 | 5.78 | 5.78 | -2.12% | 19,397 |
| Apr 27, 2026 | 5.82 | 5.95 | 5.73 | 5.91 | 5.91 | -0.42% | 31,990 |
| Apr 24, 2026 | 5.78 | 5.95 | 5.63 | 5.93 | 5.93 | 1.19% | 45,877 |
| Apr 23, 2026 | 5.95 | 5.98 | 5.80 | 5.86 | 5.86 | -2.33% | 15,290 |
| Apr 22, 2026 | 6.17 | 6.30 | 5.82 | 6.00 | 6.00 | -6.10% | 62,032 |
| Apr 21, 2026 | 5.91 | 6.39 | 5.68 | 6.39 | 6.39 | 7.94% | 78,624 |
| Apr 20, 2026 | 5.40 | 6.12 | 5.39 | 5.92 | 5.92 | 11.91% | 137,503 |
| Apr 17, 2026 | 5.78 | 5.78 | 5.27 | 5.29 | 5.29 | -6.70% | 97,407 |
| Apr 16, 2026 | 5.70 | 5.70 | 5.64 | 5.67 | 5.67 | 1.07% | 15,466 |
| Apr 15, 2026 | 5.85 | 5.88 | 5.60 | 5.61 | 5.61 | -2.77% | 59,515 |
| Apr 14, 2026 | 5.82 | 5.90 | 5.70 | 5.77 | 5.77 | -3.19% | 30,187 |
| Apr 13, 2026 | 5.90 | 5.99 | 5.79 | 5.96 | 5.96 | -0.50% | 19,112 |
| Apr 10, 2026 | 5.80 | 6.05 | 5.80 | 5.99 | 5.99 | 2.39% | 33,746 |
| Apr 9, 2026 | 5.84 | 5.85 | 5.78 | 5.85 | 5.85 | 0.34% | 9,559 |
| Apr 8, 2026 | 5.88 | 5.89 | 5.76 | 5.83 | 5.83 | -0.85% | 6,613 |
| Apr 7, 2026 | 5.70 | 5.88 | 5.69 | 5.88 | 5.88 | 1.73% | 14,257 |
| Apr 6, 2026 | 5.75 | 5.80 | 5.75 | 5.78 | 5.78 | -0.52% | 7,583 |
| Apr 2, 2026 | 5.75 | 5.87 | 5.70 | 5.81 | 5.81 | - | 20,616 |
| Apr 1, 2026 | 5.95 | 5.96 | 5.80 | 5.81 | 5.81 | -3.01% | 15,127 |
| Mar 31, 2026 | 5.79 | 6.00 | 5.77 | 5.99 | 5.99 | 2.39% | 40,154 |
| Mar 30, 2026 | 5.92 | 5.93 | 5.76 | 5.85 | 5.85 | 0.34% | 18,101 |
| Mar 27, 2026 | 5.93 | 5.93 | 5.76 | 5.83 | 5.83 | -1.35% | 69,884 |
| Mar 26, 2026 | 5.98 | 5.98 | 5.87 | 5.91 | 5.91 | -2.15% | 12,427 |
| Mar 25, 2026 | 5.87 | 6.05 | 5.85 | 6.04 | 6.04 | 5.04% | 24,291 |
| Mar 24, 2026 | 5.80 | 5.89 | 5.74 | 5.75 | 5.75 | -3.69% | 10,203 |
| Mar 23, 2026 | 5.95 | 6.05 | 5.70 | 5.97 | 5.97 | 0.51% | 19,025 |
| Mar 20, 2026 | 5.98 | 5.98 | 5.94 | 5.94 | 5.94 | -0.50% | 11,866 |
| Mar 19, 2026 | 5.94 | 6.03 | 5.94 | 5.97 | 5.97 | -0.50% | 23,183 |
| Mar 18, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 15,314 |
| Mar 17, 2026 | 5.97 | 6.03 | 5.96 | 6.00 | 6.00 | -0.83% | 9,292 |
| Mar 16, 2026 | 6.03 | 6.09 | 5.97 | 6.05 | 6.05 | 0.17% | 10,961 |
| Mar 13, 2026 | 5.94 | 6.05 | 5.94 | 6.04 | 6.04 | 1.68% | 14,195 |
| Mar 12, 2026 | 6.02 | 6.04 | 5.92 | 5.94 | 5.94 | -2.14% | 11,743 |
| Mar 11, 2026 | 5.91 | 6.10 | 5.91 | 6.07 | 6.07 | 1.17% | 8,412 |
| Mar 10, 2026 | 6.11 | 6.11 | 5.95 | 6.00 | 6.00 | -2.44% | 23,426 |
| Mar 9, 2026 | 5.93 | 6.15 | 5.89 | 6.15 | 6.15 | 3.71% | 17,550 |
| Mar 6, 2026 | 5.93 | 6.04 | 5.90 | 5.93 | 5.93 | -2.63% | 15,151 |
| Mar 5, 2026 | 6.00 | 6.15 | 5.90 | 6.09 | 6.09 | - | 20,632 |
| Mar 4, 2026 | 6.09 | 6.15 | 6.04 | 6.09 | 6.09 | -0.65% | 21,658 |
| Mar 3, 2026 | 5.92 | 6.17 | 5.91 | 6.13 | 6.13 | 0.16% | 20,104 |
| Mar 2, 2026 | 6.01 | 6.12 | 5.90 | 6.12 | 6.12 | 0.33% | 16,979 |
| Feb 27, 2026 | 6.00 | 6.11 | 5.89 | 6.10 | 6.10 | 1.50% | 20,961 |
| Feb 26, 2026 | 5.98 | 6.09 | 5.91 | 6.01 | 6.01 | -0.66% | 20,581 |
| Feb 25, 2026 | 6.02 | 6.06 | 5.95 | 6.05 | 6.05 | 0.83% | 17,084 |
| Feb 24, 2026 | 6.00 | 6.15 | 5.96 | 6.00 | 6.00 | -0.33% | 29,123 |
| Feb 23, 2026 | 5.97 | 6.12 | 5.91 | 6.02 | 6.02 | -1.31% | 28,802 |
| Feb 20, 2026 | 5.93 | 6.10 | 5.92 | 6.10 | 6.10 | 2.18% | 14,689 |
| Feb 19, 2026 | 6.07 | 6.23 | 5.95 | 5.97 | 5.97 | -1.65% | 31,408 |
| Feb 18, 2026 | 5.58 | 6.17 | 5.44 | 6.07 | 6.07 | 10.56% | 50,861 |
| Feb 17, 2026 | 5.45 | 5.55 | 5.26 | 5.49 | 5.49 | 1.67% | 24,102 |
| Feb 13, 2026 | 5.31 | 5.50 | 5.18 | 5.40 | 5.40 | 1.22% | 44,211 |
| Feb 12, 2026 | 5.34 | 5.40 | 5.15 | 5.34 | 5.34 | -0.15% | 35,251 |
| Feb 11, 2026 | 5.49 | 5.49 | 5.16 | 5.34 | 5.34 | -0.87% | 38,460 |
| Feb 10, 2026 | 5.59 | 5.59 | 5.25 | 5.39 | 5.39 | -3.41% | 49,998 |
| Feb 9, 2026 | 5.92 | 5.92 | 5.48 | 5.58 | 5.58 | -4.97% | 64,783 |
| 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% | 41,878 |
| 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% | 52,353 |