Obook Holdings Inc. (OWLS)
NASDAQ: OWLS · Real-Time Price · USD
7.13
-0.14 (-1.93%)
At close: Dec 5, 2025, 4:00 PM EST
7.25
+0.12 (1.68%)
After-hours: Dec 5, 2025, 4:10 PM EST
Obook Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,477 |
| Dec 3, 2025 | 7.72 | 7.88 | 7.00 | 7.32 | 7.32 | -5.18% | 105,621 |
| Dec 2, 2025 | 8.10 | 8.25 | 7.51 | 7.72 | 7.72 | -4.93% | 61,690 |
| Dec 1, 2025 | 7.76 | 8.23 | 7.76 | 8.12 | 8.12 | -1.58% | 73,512 |
| Nov 28, 2025 | 7.24 | 8.75 | 7.20 | 8.25 | 8.25 | 16.03% | 154,623 |
| Nov 26, 2025 | 7.30 | 7.50 | 6.90 | 7.11 | 7.11 | 0.28% | 58,118 |
| Nov 25, 2025 | 7.04 | 7.20 | 6.80 | 7.09 | 7.09 | 0.14% | 53,702 |
| Nov 24, 2025 | 7.70 | 7.94 | 6.88 | 7.08 | 7.08 | -7.81% | 107,083 |
| Nov 21, 2025 | 7.91 | 8.10 | 7.55 | 7.68 | 7.68 | -2.17% | 20,278 |
| Nov 20, 2025 | 8.23 | 8.85 | 7.85 | 7.85 | 7.85 | -2.97% | 47,370 |
| Nov 19, 2025 | 8.04 | 8.09 | 7.71 | 8.09 | 8.09 | 3.72% | 26,914 |
| Nov 18, 2025 | 7.80 | 8.10 | 7.50 | 7.80 | 7.80 | -2.26% | 78,259 |
| Nov 17, 2025 | 8.01 | 8.40 | 7.60 | 7.98 | 7.98 | -1.48% | 73,094 |
| Nov 14, 2025 | 8.31 | 8.69 | 8.10 | 8.10 | 8.10 | -2.41% | 39,050 |
| Nov 13, 2025 | 8.79 | 8.99 | 8.20 | 8.30 | 8.30 | -5.79% | 36,417 |
| Nov 12, 2025 | 8.90 | 9.15 | 8.77 | 8.81 | 8.81 | -2.44% | 23,664 |
| Nov 11, 2025 | 9.03 | 9.23 | 8.79 | 9.03 | 9.03 | - | 41,786 |
| Nov 10, 2025 | 9.12 | 9.48 | 9.02 | 9.03 | 9.03 | 0.33% | 38,583 |
| Nov 7, 2025 | 9.22 | 9.40 | 8.90 | 9.00 | 9.00 | -4.76% | 33,886 |
| Nov 6, 2025 | 9.51 | 9.73 | 9.11 | 9.45 | 9.45 | -1.66% | 29,514 |
| Nov 5, 2025 | 9.05 | 9.75 | 8.92 | 9.61 | 9.61 | 8.96% | 105,224 |
| Nov 4, 2025 | 9.35 | 9.35 | 8.50 | 8.82 | 8.82 | -6.37% | 131,222 |
| Nov 3, 2025 | 9.79 | 9.95 | 9.20 | 9.42 | 9.42 | -5.33% | 54,278 |
| Oct 31, 2025 | 9.00 | 10.05 | 9.00 | 9.95 | 9.95 | 7.51% | 107,495 |
| Oct 30, 2025 | 9.90 | 9.90 | 8.20 | 9.26 | 9.26 | -5.46% | 181,447 |
| Oct 29, 2025 | 10.50 | 10.82 | 9.60 | 9.79 | 9.79 | -11.72% | 255,755 |
| Oct 28, 2025 | 11.10 | 11.70 | 10.93 | 11.09 | 11.09 | -5.62% | 153,496 |
| Oct 27, 2025 | 13.50 | 13.89 | 11.30 | 11.75 | 11.75 | -6.75% | 377,797 |
| Oct 24, 2025 | 10.30 | 13.60 | 10.00 | 12.60 | 12.60 | 17.98% | 943,870 |
| Oct 23, 2025 | 9.48 | 10.92 | 7.48 | 10.68 | 10.68 | 12.18% | 1,260,770 |
| Oct 22, 2025 | 19.00 | 19.00 | 8.15 | 9.52 | 9.52 | -51.18% | 1,206,688 |
| Oct 21, 2025 | 28.45 | 29.00 | 19.00 | 19.50 | 19.50 | -32.29% | 265,142 |
| Oct 20, 2025 | 35.42 | 36.54 | 27.50 | 28.80 | 28.80 | -27.09% | 125,170 |
| Oct 17, 2025 | 35.00 | 43.20 | 27.12 | 39.50 | 39.50 | -28.89% | 189,799 |