Obook Holdings Inc. (OWLS)
NASDAQ: OWLS · Real-Time Price · USD
5.78
-0.13 (-2.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Obook Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 31,989 |
| Apr 24, 2026 | 5.78 | 5.95 | 5.63 | 5.93 | 5.93 | 1.19% | 45,860 |
| Apr 23, 2026 | 5.95 | 5.98 | 5.80 | 5.86 | 5.86 | -2.33% | 14,590 |
| Apr 22, 2026 | 6.17 | 6.30 | 5.82 | 6.00 | 6.00 | -6.10% | 62,022 |
| Apr 21, 2026 | 5.91 | 6.39 | 5.68 | 6.39 | 6.39 | 7.94% | 74,775 |
| Apr 20, 2026 | 5.40 | 6.12 | 5.39 | 5.92 | 5.92 | 11.91% | 137,300 |
| 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% | 15,456 |
| Apr 15, 2026 | 5.85 | 5.88 | 5.60 | 5.61 | 5.61 | -2.77% | 59,255 |
| 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% | 69,843 |
| 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% | 22,883 |
| 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% | 14,180 |
| 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% | 8,402 |
| 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% | 15,146 |
| 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% | 21,654 |
| 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 |
| Feb 2, 2026 | 5.57 | 6.10 | 5.51 | 6.02 | 6.02 | 11.17% | 76,259 |
| Jan 30, 2026 | 6.01 | 6.01 | 5.31 | 5.42 | 5.42 | -9.90% | 93,204 |
| Jan 29, 2026 | 6.00 | 6.10 | 5.87 | 6.01 | 6.01 | 1.69% | 51,886 |
| Jan 28, 2026 | 6.27 | 6.40 | 5.70 | 5.91 | 5.91 | -7.94% | 138,963 |
| Jan 27, 2026 | 6.29 | 6.42 | 6.28 | 6.42 | 6.42 | 2.39% | 22,239 |
| Jan 26, 2026 | 6.32 | 6.32 | 6.20 | 6.27 | 6.27 | -1.10% | 18,495 |
| Jan 23, 2026 | 6.33 | 6.43 | 6.30 | 6.34 | 6.34 | -0.94% | 29,167 |
| Jan 22, 2026 | 6.41 | 6.42 | 6.31 | 6.40 | 6.40 | 0.16% | 18,707 |
| Jan 21, 2026 | 6.40 | 6.44 | 6.20 | 6.39 | 6.39 | 0.16% | 28,932 |
| Jan 20, 2026 | 6.55 | 6.55 | 6.35 | 6.38 | 6.38 | -2.60% | 28,719 |
| Jan 16, 2026 | 6.45 | 6.55 | 6.40 | 6.55 | 6.55 | - | 41,963 |
| Jan 15, 2026 | 6.51 | 6.61 | 6.25 | 6.55 | 6.55 | -1.36% | 51,586 |
| Jan 14, 2026 | 6.50 | 6.64 | 6.40 | 6.64 | 6.64 | 2.79% | 51,180 |
| Jan 13, 2026 | 6.33 | 6.50 | 6.30 | 6.46 | 6.46 | -0.92% | 19,073 |
| Jan 12, 2026 | 6.41 | 6.65 | 6.40 | 6.52 | 6.52 | -0.91% | 38,279 |
| Jan 9, 2026 | 6.45 | 6.65 | 6.22 | 6.58 | 6.58 | 2.02% | 71,859 |
| Jan 8, 2026 | 6.29 | 6.50 | 6.16 | 6.45 | 6.45 | 2.54% | 26,201 |
| Jan 7, 2026 | 6.41 | 6.60 | 6.21 | 6.29 | 6.29 | -0.94% | 54,092 |
| Jan 6, 2026 | 6.61 | 6.85 | 6.35 | 6.35 | 6.35 | -4.94% | 31,782 |
| Jan 5, 2026 | 6.66 | 6.85 | 6.30 | 6.68 | 6.68 | 1.67% | 39,756 |
| Jan 2, 2026 | 6.59 | 6.70 | 6.31 | 6.57 | 6.57 | -1.65% | 40,739 |
| Dec 31, 2025 | 6.23 | 6.90 | 6.05 | 6.68 | 6.68 | 10.05% | 118,116 |
| Dec 30, 2025 | 6.58 | 6.58 | 6.05 | 6.07 | 6.07 | -7.75% | 66,342 |
| Dec 29, 2025 | 6.21 | 6.70 | 6.00 | 6.58 | 6.58 | 5.96% | 124,616 |
| Dec 26, 2025 | 6.40 | 6.55 | 6.20 | 6.21 | 6.21 | -2.05% | 22,487 |
| Dec 24, 2025 | 6.51 | 6.65 | 6.33 | 6.34 | 6.34 | -2.61% | 28,249 |
| Dec 23, 2025 | 6.35 | 6.61 | 6.25 | 6.51 | 6.51 | 4.16% | 55,396 |
| Dec 22, 2025 | 6.25 | 6.62 | 6.22 | 6.25 | 6.25 | 3.65% | 63,728 |
| Dec 19, 2025 | 6.84 | 7.06 | 6.03 | 6.03 | 6.03 | -11.84% | 200,482 |
| Dec 18, 2025 | 7.30 | 7.30 | 6.84 | 6.84 | 6.84 | -4.07% | 35,874 |
| Dec 17, 2025 | 7.06 | 7.26 | 6.97 | 7.13 | 7.13 | 1.86% | 49,970 |
| Dec 16, 2025 | 6.90 | 7.30 | 6.88 | 7.00 | 7.00 | 2.79% | 71,183 |
| Dec 15, 2025 | 7.92 | 7.92 | 6.81 | 6.81 | 6.81 | -14.02% | 82,548 |
| Dec 12, 2025 | 8.09 | 8.17 | 7.90 | 7.92 | 7.92 | -2.10% | 18,174 |
| Dec 11, 2025 | 7.78 | 8.58 | 7.70 | 8.09 | 8.09 | 3.72% | 103,269 |
| Dec 10, 2025 | 7.79 | 8.09 | 7.78 | 7.80 | 7.80 | -2.86% | 26,989 |
| Dec 9, 2025 | 7.50 | 8.30 | 7.50 | 8.03 | 8.03 | 11.37% | 123,265 |
| Dec 8, 2025 | 7.43 | 7.43 | 7.08 | 7.21 | 7.21 | 1.12% | 33,146 |
| Dec 5, 2025 | 7.50 | 7.50 | 7.10 | 7.13 | 7.13 | -1.93% | 26,685 |
| Dec 4, 2025 | 7.32 | 7.53 | 7.12 | 7.27 | 7.27 | -0.68% | 22,625 |
| Dec 3, 2025 | 7.72 | 7.88 | 7.00 | 7.32 | 7.32 | -5.18% | 105,715 |