NASDAQ : OWLS
Obook Holdings Inc. — Price history
Technology · Software - Infrastructure · Taiwan
Last price 2.45 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 216.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Obook Holdings Inc. (OWLS) closed at 2.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.41 | 2.44 | 2.2 | 2.2 | 37,688 | -10.20% |
| 2026-10-30 | 2.48 | 2.607 | 2.4 | 2.45 | 51,380 | +0.00% |
| 2026-10-29 | 2.67 | 2.773 | 2.4 | 2.45 | 47,797 | -8.24% |
| 2026-10-28 | 2.68 | 2.809 | 2.142 | 2.67 | 134,922 | +0.38% |
| 2026-10-27 | 2.06 | 2.683 | 2.05 | 2.66 | 114,531 | +30.39% |
| 2026-10-26 | 1.98 | 2.08 | 1.36 | 2.04 | 241,637 | +3.03% |
| 2026-10-23 | 2.78 | 2.78 | 1.665 | 1.98 | 158,664 | -29.29% |
| 2026-10-22 | 3.96 | 3.98 | 2.77 | 2.8 | 61,896 | -29.65% |
| 2026-10-21 | 4.34 | 4.34 | 3.96 | 3.98 | 82,070 | -7.23% |
| 2026-10-20 | 4.47 | 4.47 | 4.23 | 4.29 | 20,230 | -4.03% |
| 2026-10-19 | 4.42 | 4.48 | 4.125 | 4.47 | 78,147 | +2.05% |
| 2026-10-16 | 4.64 | 4.75 | 4.33 | 4.38 | 31,385 | -6.81% |
| 2026-10-15 | 5.01 | 5.09 | 4.66 | 4.7 | 62,015 | -7.84% |
| 2026-10-14 | 5.32 | 5.357 | 4.9 | 5.1 | 76,328 | -3.77% |
| 2026-10-13 | 5.34 | 5.396 | 5.215 | 5.3 | 10,673 | -0.38% |
| 2026-10-12 | 5.36 | 5.366 | 5.27 | 5.32 | 15,689 | -0.75% |
| 2026-10-09 | 5.39 | 5.49 | 5.3 | 5.36 | 20,198 | -0.56% |
| 2026-10-08 | 5.41 | 5.433 | 5.3 | 5.39 | 24,030 | -0.74% |
| 2026-10-07 | 5.41 | 5.44 | 5.34 | 5.43 | 11,022 | -0.18% |
| 2026-10-06 | 5.46 | 5.48 | 5.313 | 5.44 | 21,218 | +0.00% |
| 2026-10-05 | 5.43 | 5.515 | 5.3 | 5.44 | 9,626 | -0.37% |
| 2026-10-02 | 5.49 | 5.57 | 5.425 | 5.46 | 14,980 | +0.46% |
| 2026-10-01 | 5.45 | 5.529 | 5.41 | 5.435 | 2,858 | -0.09% |
| 2026-09-30 | 5.51 | 5.55 | 5.362 | 5.44 | 10,434 | -0.91% |
| 2026-09-29 | 5.45 | 5.528 | 5.39 | 5.49 | 5,436 | -0.90% |
| 2026-09-28 | 5.51 | 5.55 | 5.44 | 5.54 | 9,521 | +0.36% |
| 2026-09-25 | 5.51 | 5.54 | 5.45 | 5.52 | 6,617 | +1.28% |
| 2026-09-24 | 5.59 | 5.599 | 5.4 | 5.45 | 12,951 | -2.50% |
| 2026-09-23 | 5.61 | 5.678 | 5.45 | 5.59 | 16,150 | -0.53% |
| 2026-09-22 | 5.9 | 5.935 | 5.5 | 5.62 | 29,839 | -4.10% |
| 2026-09-21 | 5.54 | 5.88 | 5.5 | 5.86 | 53,350 | +6.55% |
| 2026-09-18 | 5.47 | 5.59 | 5.42 | 5.5 | 25,935 | +0.73% |
| 2026-09-17 | 5.5 | 5.5 | 5.35 | 5.46 | 19,788 | +0.55% |
| 2026-09-16 | 5.48 | 5.48 | 5.38 | 5.43 | 33,183 | -0.37% |
| 2026-09-15 | 5.49 | 5.49 | 5.43 | 5.45 | 7,104 | -0.73% |
| 2026-09-14 | 5.48 | 5.5 | 5.38 | 5.49 | 29,128 | +2.04% |
| 2026-09-11 | 5.38 | 5.4 | 5.24 | 5.38 | 26,447 | +0.75% |
| 2026-09-10 | 5.28 | 5.46 | 5.28 | 5.34 | 19,425 | +1.14% |
| 2026-09-09 | 5.34 | 5.45 | 5.277 | 5.28 | 125,214 | -1.12% |
| 2026-09-08 | 5.48 | 5.48 | 5.24 | 5.34 | 18,641 | -2.55% |
| 2026-09-04 | 5.25 | 5.57 | 5.19 | 5.48 | 61,780 | +3.79% |
| 2026-09-03 | 5.03 | 5.3 | 4.852 | 5.28 | 36,804 | +4.97% |
| 2026-09-02 | 5.07 | 5.27 | 4.765 | 5.03 | 35,663 | +0.40% |
| 2026-09-01 | 5.37 | 5.405 | 5.01 | 5.01 | 44,788 | -6.70% |
| 2026-08-31 | 5.47 | 5.47 | 5.34 | 5.37 | 21,579 | -1.65% |
| 2026-08-28 | 5.5 | 5.52 | 5.43 | 5.46 | 21,684 | -0.91% |
| 2026-08-27 | 5.54 | 5.549 | 5.461 | 5.51 | 7,142 | -0.18% |
| 2026-08-26 | 5.51 | 5.583 | 5.47 | 5.52 | 14,114 | -0.72% |
| 2026-08-25 | 5.57 | 5.592 | 5.4 | 5.56 | 29,755 | -0.18% |
| 2026-08-24 | 5.62 | 5.629 | 5.35 | 5.57 | 21,231 | -1.07% |
| 2026-08-21 | 5.6 | 5.65 | 5.511 | 5.63 | 52,918 | +0.18% |
| 2026-08-20 | 5.53 | 5.63 | 5.375 | 5.62 | 25,661 | +1.08% |
| 2026-08-19 | 5.46 | 5.599 | 5.406 | 5.56 | 24,511 | +2.02% |
| 2026-08-18 | 5.42 | 5.46 | 5.392 | 5.45 | 23,374 | +0.37% |
| 2026-08-17 | 5.33 | 5.43 | 5.3 | 5.43 | 23,165 | +2.07% |
| 2026-08-14 | 5.37 | 5.4 | 5.25 | 5.32 | 18,526 | -1.12% |
| 2026-08-13 | 5.35 | 5.393 | 5.32 | 5.38 | 10,204 | -0.19% |
| 2026-08-12 | 5.47 | 5.47 | 5.35 | 5.39 | 5,433 | -0.92% |
| 2026-08-11 | 5.39 | 5.489 | 5.32 | 5.44 | 14,506 | -0.37% |
| 2026-08-10 | 5.36 | 5.46 | 5.29 | 5.46 | 14,785 | +1.49% |
| 2026-08-07 | 5.37 | 5.44 | 5.275 | 5.38 | 21,042 | +0.56% |
| 2026-08-06 | 5.4 | 5.48 | 5.29 | 5.35 | 34,193 | -1.47% |
| 2026-08-05 | 5.45 | 5.458 | 5.3 | 5.43 | 10,504 | -0.18% |
| 2026-08-04 | 5.3 | 5.55 | 5.264 | 5.44 | 30,829 | +0.55% |
| 2026-08-03 | 5.3 | 5.68 | 5.217 | 5.41 | 67,410 | +3.34% |
| 2026-07-31 | 5.37 | 5.389 | 5.205 | 5.235 | 9,436 | -2.15% |
| 2026-07-30 | 5.33 | 5.398 | 5.282 | 5.35 | 16,122 | +0.38% |
| 2026-07-29 | 5.38 | 5.439 | 5.1 | 5.33 | 40,874 | -0.28% |
| 2026-07-28 | 5.44 | 5.44 | 5.34 | 5.345 | 12,582 | -0.47% |
| 2026-07-27 | 5.48 | 5.49 | 5.35 | 5.37 | 26,217 | -1.47% |
| 2026-07-24 | 5.47 | 5.5 | 5.415 | 5.45 | 10,353 | +0.55% |
| 2026-07-23 | 5.48 | 5.52 | 5.33 | 5.42 | 35,617 | -1.09% |
| 2026-07-22 | 5.48 | 5.52 | 5.4 | 5.48 | 30,549 | +0.55% |
| 2026-07-21 | 5.48 | 5.48 | 5.39 | 5.45 | 18,122 | -0.55% |
| 2026-07-20 | 5.57 | 5.64 | 5.385 | 5.48 | 25,205 | -1.26% |
| 2026-07-17 | 5.59 | 5.638 | 5.45 | 5.55 | 13,982 | -1.60% |
| 2026-07-16 | 5.64 | 5.66 | 5.55 | 5.64 | 21,856 | +0.71% |
| 2026-07-15 | 5.67 | 5.67 | 5.5 | 5.6 | 18,928 | -0.88% |
| 2026-07-14 | 5.63 | 5.74 | 5.558 | 5.65 | 23,628 | -1.91% |
| 2026-07-13 | 5.69 | 5.76 | 5.6 | 5.76 | 21,712 | +1.05% |
| 2026-07-10 | 5.66 | 5.7 | 5.66 | 5.7 | 3,914 | +0.53% |
| 2026-07-09 | 5.65 | 5.67 | 5.595 | 5.67 | 5,725 | +0.89% |
| 2026-07-08 | 5.64 | 5.68 | 5.59 | 5.62 | 13,778 | -0.35% |
| 2026-07-07 | 5.675 | 5.695 | 5.52 | 5.64 | 19,662 | -0.88% |
| 2026-07-06 | 5.6 | 5.69 | 5.58 | 5.69 | 22,420 | +0.00% |
| 2026-07-02 | 5.61 | 5.69 | 5.6 | 5.69 | 30,567 | +0.00% |
| 2026-07-01 | 5.65 | 5.69 | 5.58 | 5.69 | 21,165 | +0.71% |
| 2026-06-30 | 5.64 | 5.67 | 5.525 | 5.65 | 24,199 | +0.00% |
| 2026-06-29 | 5.68 | 5.68 | 5.55 | 5.65 | 14,457 | -0.53% |
| 2026-06-26 | 5.61 | 5.7 | 5.61 | 5.68 | 9,313 | +1.25% |
| 2026-06-25 | 5.63 | 5.68 | 5.42 | 5.61 | 28,386 | +0.54% |
| 2026-06-24 | 5.54 | 5.59 | 5.4 | 5.58 | 22,894 | +1.82% |
| 2026-06-23 | 5.52 | 5.6 | 5.45 | 5.48 | 37,462 | -2.14% |
| 2026-06-22 | 5.75 | 5.78 | 5.555 | 5.6 | 26,401 | -1.58% |
| 2026-06-18 | 5.81 | 5.81 | 5.65 | 5.69 | 22,244 | -0.70% |
| 2026-06-17 | 5.83 | 5.83 | 5.62 | 5.73 | 19,648 | -0.87% |
| 2026-06-16 | 5.79 | 5.83 | 5.69 | 5.78 | 34,667 | +0.52% |
| 2026-06-15 | 5.84 | 5.86 | 5.732 | 5.75 | 32,319 | -0.69% |
| 2026-06-12 | 5.83 | 5.88 | 5.75 | 5.79 | 47,700 | -0.09% |
| 2026-06-11 | 5.63 | 5.8 | 5.63 | 5.795 | 20,880 | +2.93% |
| 2026-06-10 | 5.67 | 5.77 | 5.62 | 5.63 | 31,357 | +0.18% |
| 2026-06-09 | 5.75 | 5.815 | 5.61 | 5.62 | 63,043 | -2.94% |
| 2026-06-08 | 5.87 | 5.87 | 5.771 | 5.79 | 9,513 | +1.05% |
| 2026-06-05 | 5.94 | 5.948 | 5.65 | 5.73 | 53,776 | -3.54% |
| 2026-06-04 | 5.97 | 6.05 | 5.86 | 5.94 | 72,385 | -2.30% |
| 2026-06-03 | 5.86 | 6.1 | 5.811 | 6.08 | 51,959 | +3.05% |
| 2026-06-02 | 5.85 | 5.9 | 5.71 | 5.9 | 48,820 | +1.20% |
| 2026-06-01 | 5.69 | 5.84 | 5.69 | 5.83 | 36,234 | +0.52% |
| 2026-05-29 | 5.85 | 5.85 | 5.735 | 5.8 | 22,025 | -0.85% |
| 2026-05-28 | 5.83 | 5.86 | 5.65 | 5.85 | 10,678 | +1.39% |
| 2026-05-27 | 5.86 | 5.87 | 5.71 | 5.77 | 21,006 | +0.35% |
| 2026-05-26 | 5.67 | 5.85 | 5.6 | 5.75 | 39,058 | +1.77% |
| 2026-05-22 | 5.8 | 5.8 | 5.55 | 5.65 | 45,833 | -2.42% |
| 2026-05-21 | 5.85 | 5.88 | 5.71 | 5.79 | 15,335 | -1.86% |
| 2026-05-20 | 5.7 | 5.9 | 5.63 | 5.9 | 27,198 | +4.52% |
| 2026-05-19 | 5.56 | 5.68 | 5.492 | 5.645 | 41,865 | +0.44% |
| 2026-05-18 | 5.869 | 5.869 | 5.61 | 5.62 | 56,243 | -4.42% |
| 2026-05-15 | 5.78 | 5.89 | 5.65 | 5.88 | 18,752 | -0.17% |
| 2026-05-14 | 5.78 | 5.89 | 5.75 | 5.89 | 33,008 | +1.73% |
| 2026-05-13 | 5.75 | 5.85 | 5.745 | 5.79 | 30,832 | -2.28% |