OBOOK Holdings Inc. - Class A Common Shares (OWLS)
5.6500
-0.1400 (-2.42%)
NASDAQ· Last Trade: May 23rd, 8:30 AM EDT
Historical Prices For OBOOK Holdings Inc. - Class A Common Shares (OWLS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 5.80 | 5.80 | 5.55 | 5.65 | 45,834 | 5.65 |
| 5/21/2026 | 5.85 | 5.88 | 5.71 | 5.79 | 15,335 | 5.79 |
| 5/20/2026 | 5.70 | 5.90 | 5.63 | 5.90 | 27,198 | 5.90 |
| 5/19/2026 | 5.56 | 5.68 | 5.49 | 5.64 | 41,865 | 5.64 |
| 5/18/2026 | 5.87 | 5.87 | 5.61 | 5.62 | 56,243 | 5.62 |
| 5/15/2026 | 5.78 | 5.89 | 5.65 | 5.88 | 18,752 | 5.88 |
| 5/14/2026 | 5.78 | 5.89 | 5.75 | 5.89 | 33,008 | 5.89 |
| 5/13/2026 | 5.75 | 5.85 | 5.75 | 5.79 | 30,832 | 5.79 |
| 5/12/2026 | 5.95 | 5.98 | 5.86 | 5.92 | 23,390 | 5.92 |
| 5/11/2026 | 5.90 | 5.99 | 5.50 | 5.98 | 29,435 | 5.98 |
| 5/08/2026 | 6.00 | 6.02 | 5.90 | 5.97 | 23,271 | 5.97 |
| 5/07/2026 | 5.99 | 6.05 | 5.90 | 6.04 | 33,369 | 6.04 |
| 5/06/2026 | 6.00 | 6.05 | 5.90 | 6.03 | 41,414 | 6.03 |
| 5/05/2026 | 6.00 | 6.10 | 5.92 | 6.05 | 27,188 | 6.05 |
| 5/04/2026 | 6.05 | 6.13 | 5.91 | 6.01 | 41,678 | 6.01 |
| 5/01/2026 | 5.91 | 6.03 | 5.81 | 6.03 | 32,587 | 6.03 |
| 4/30/2026 | 5.75 | 5.99 | 5.75 | 5.91 | 33,891 | 5.91 |
| 4/29/2026 | 5.72 | 5.90 | 5.64 | 5.87 | 24,990 | 5.87 |
| 4/28/2026 | 5.91 | 5.91 | 5.73 | 5.78 | 19,398 | 5.78 |
| 4/27/2026 | 5.82 | 5.95 | 5.73 | 5.91 | 31,990 | 5.91 |
| 4/24/2026 | 5.78 | 5.95 | 5.63 | 5.93 | 45,878 | 5.93 |
| 4/23/2026 | 5.95 | 5.98 | 5.80 | 5.86 | 14,590 | 5.86 |
| 4/22/2026 | 6.17 | 6.30 | 5.82 | 6.00 | 62,032 | 6.00 |
| 4/21/2026 | 5.91 | 6.39 | 5.68 | 6.39 | 78,123 | 6.39 |
| 4/20/2026 | 5.40 | 6.12 | 5.39 | 5.92 | 137,503 | 5.92 |
| 4/17/2026 | 5.78 | 5.78 | 5.26 | 5.29 | 97,407 | 5.29 |
| 4/16/2026 | 5.70 | 5.70 | 5.64 | 5.67 | 15,457 | 5.67 |
| 4/15/2026 | 5.85 | 5.88 | 5.60 | 5.61 | 59,406 | 5.61 |
| 4/14/2026 | 5.82 | 5.90 | 5.70 | 5.77 | 30,187 | 5.77 |
| 4/13/2026 | 5.90 | 5.99 | 5.79 | 5.96 | 19,112 | 5.96 |
| 4/10/2026 | 5.80 | 6.05 | 5.80 | 5.99 | 33,747 | 5.99 |
| 4/09/2026 | 5.84 | 5.85 | 5.78 | 5.85 | 9,559 | 5.85 |
| 4/08/2026 | 5.88 | 5.89 | 5.76 | 5.83 | 6,613 | 5.83 |
| 4/07/2026 | 5.70 | 5.88 | 5.69 | 5.88 | 14,257 | 5.88 |
| 4/06/2026 | 5.75 | 5.80 | 5.75 | 5.78 | 7,584 | 5.78 |
| 4/02/2026 | 5.75 | 5.86 | 5.70 | 5.81 | 20,617 | 5.81 |
| 4/01/2026 | 5.95 | 5.96 | 5.80 | 5.81 | 15,128 | 5.81 |
| 3/31/2026 | 5.78 | 6.00 | 5.77 | 5.99 | 40,154 | 5.99 |
| 3/30/2026 | 5.92 | 5.93 | 5.76 | 5.85 | 18,101 | 5.85 |
| 3/27/2026 | 5.93 | 5.93 | 5.76 | 5.83 | 69,885 | 5.83 |
| 3/26/2026 | 5.98 | 5.98 | 5.87 | 5.91 | 12,427 | 5.91 |
| 3/25/2026 | 5.87 | 6.05 | 5.84 | 6.04 | 24,291 | 6.04 |
| 3/24/2026 | 5.80 | 5.89 | 5.74 | 5.75 | 10,203 | 5.75 |
| 3/23/2026 | 5.95 | 6.05 | 5.70 | 5.97 | 19,025 | 5.97 |
| 3/20/2026 | 5.98 | 5.98 | 5.94 | 5.94 | 11,866 | 5.94 |
| 3/19/2026 | 5.94 | 6.03 | 5.94 | 5.97 | 23,184 | 5.97 |
| 3/18/2026 | 6.00 | 6.00 | 5.95 | 6.00 | 15,314 | 6.00 |
| 3/17/2026 | 5.97 | 6.03 | 5.96 | 6.00 | 9,292 | 6.00 |
| 3/16/2026 | 6.03 | 6.09 | 5.96 | 6.05 | 10,961 | 6.05 |
| 3/13/2026 | 5.94 | 6.05 | 5.94 | 6.04 | 14,195 | 6.04 |
| 3/12/2026 | 6.02 | 6.04 | 5.92 | 5.94 | 11,743 | 5.94 |
| 3/11/2026 | 5.91 | 6.10 | 5.91 | 6.07 | 8,402 | 6.07 |
| 3/10/2026 | 6.11 | 6.11 | 5.95 | 6.00 | 23,426 | 6.00 |
| 3/09/2026 | 5.93 | 6.15 | 5.89 | 6.15 | 17,551 | 6.15 |
| 3/06/2026 | 5.93 | 6.04 | 5.90 | 5.93 | 15,152 | 5.93 |
| 3/05/2026 | 6.00 | 6.14 | 5.90 | 6.09 | 20,633 | 6.09 |
| 3/04/2026 | 6.09 | 6.15 | 6.04 | 6.09 | 21,658 | 6.09 |
| 3/03/2026 | 5.92 | 6.17 | 5.91 | 6.13 | 20,105 | 6.13 |
| 3/02/2026 | 6.01 | 6.12 | 5.90 | 6.12 | 16,980 | 6.12 |
| 2/27/2026 | 6.00 | 6.11 | 5.88 | 6.10 | 20,961 | 6.10 |
| 2/26/2026 | 5.98 | 6.09 | 5.91 | 6.01 | 20,581 | 6.01 |
| 2/25/2026 | 6.01 | 6.06 | 5.95 | 6.05 | 17,086 | 6.05 |
| 2/24/2026 | 6.00 | 6.14 | 5.96 | 6.00 | 29,123 | 6.00 |
| 2/23/2026 | 5.97 | 6.12 | 5.91 | 6.02 | 28,802 | 6.02 |