2m 2m 2m 2m 2m 2m 2m
OBOOK HLDG-A (OWLS)
NASDAQ
$2.81-$1.17 (-29.52%)
Price as of Oct 22, 2026 6:36 PM EDT- N/AMarket Cap
- -58.19%1-Year Change
- Software - InfrastructureIndustry
OBOOK HLDG-A (OWLS)
$2.81-$1.17 (-29.52%)
- 1 Month-32.08%Low Price$3.98High Price$5.62
- 3 Months-26.97%Low Price$3.98High Price$5.86
- 1 Year-58.19%Low Price$3.98High Price$12.60
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 4.34 | 4.34 | 3.96 | 3.98 | -7.23% | 82,070 |
10/20/2026 | 4.47 | 4.47 | 4.23 | 4.29 | -4.03% | 20,230 |
10/19/2026 | 4.42 | 4.48 | 4.13 | 4.47 | +2.05% | 78,147 |
10/16/2026 | 4.64 | 4.75 | 4.33 | 4.38 | -6.81% | 31,386 |
10/15/2026 | 5.01 | 5.09 | 4.66 | 4.70 | -7.84% | 62,015 |
10/14/2026 | 5.32 | 5.36 | 4.90 | 5.10 | -3.77% | 76,328 |
10/13/2026 | 5.34 | 5.40 | 5.21 | 5.30 | -0.38% | 10,673 |
10/12/2026 | 5.36 | 5.37 | 5.27 | 5.32 | -0.75% | 15,690 |
10/09/2026 | 5.39 | 5.49 | 5.30 | 5.36 | -0.56% | 20,198 |
10/08/2026 | 5.41 | 5.43 | 5.30 | 5.39 | -0.74% | 24,030 |
10/07/2026 | 5.41 | 5.44 | 5.34 | 5.43 | -0.18% | 11,022 |
10/06/2026 | 5.46 | 5.48 | 5.31 | 5.44 | 0.00% | 21,218 |
10/05/2026 | 5.43 | 5.52 | 5.30 | 5.44 | -0.37% | 9,626 |
10/02/2026 | 5.49 | 5.57 | 5.43 | 5.46 | +0.46% | 14,980 |
10/01/2026 | 5.45 | 5.53 | 5.41 | 5.44 | -0.09% | 2,858 |
09/30/2026 | 5.51 | 5.55 | 5.36 | 5.44 | -0.91% | 10,434 |
09/29/2026 | 5.45 | 5.53 | 5.39 | 5.49 | -0.90% | 5,436 |
09/28/2026 | 5.51 | 5.55 | 5.44 | 5.54 | +0.36% | 9,521 |
09/25/2026 | 5.51 | 5.54 | 5.45 | 5.52 | +1.28% | 6,617 |
09/24/2026 | 5.59 | 5.60 | 5.40 | 5.45 | -2.50% | 12,951 |
09/23/2026 | 5.61 | 5.68 | 5.45 | 5.59 | -0.53% | 16,150 |
09/22/2026 | 5.90 | 5.94 | 5.50 | 5.62 | -4.10% | 29,839 |
09/21/2026 | 5.54 | 5.88 | 5.50 | 5.86 | +6.55% | 53,350 |
09/18/2026 | 5.47 | 5.59 | 5.42 | 5.50 | +0.73% | 25,935 |
09/17/2026 | 5.50 | 5.50 | 5.35 | 5.46 | +0.55% | 19,788 |
09/16/2026 | 5.48 | 5.48 | 5.38 | 5.43 | -0.37% | 33,183 |
09/15/2026 | 5.49 | 5.49 | 5.43 | 5.45 | -0.73% | 7,104 |
09/14/2026 | 5.48 | 5.50 | 5.38 | 5.49 | +2.04% | 29,128 |
09/11/2026 | 5.38 | 5.40 | 5.24 | 5.38 | +0.75% | 26,447 |
09/10/2026 | 5.28 | 5.46 | 5.28 | 5.34 | +1.14% | 19,425 |
09/09/2026 | 5.34 | 5.45 | 5.28 | 5.28 | -1.12% | 125,214 |
09/08/2026 | 5.48 | 5.48 | 5.24 | 5.34 | -2.55% | 18,640 |
09/04/2026 | 5.25 | 5.57 | 5.19 | 5.48 | +3.79% | 61,780 |
09/03/2026 | 5.03 | 5.30 | 4.85 | 5.28 | +4.97% | 36,804 |
09/02/2026 | 5.07 | 5.27 | 4.77 | 5.03 | +0.40% | 35,663 |
09/01/2026 | 5.37 | 5.40 | 5.01 | 5.01 | -6.70% | 44,788 |
08/31/2026 | 5.47 | 5.47 | 5.34 | 5.37 | -1.65% | 21,579 |
08/28/2026 | 5.50 | 5.52 | 5.43 | 5.46 | -0.91% | 21,684 |
08/27/2026 | 5.54 | 5.55 | 5.46 | 5.51 | -0.18% | 7,142 |
08/26/2026 | 5.51 | 5.58 | 5.47 | 5.52 | -0.72% | 14,114 |
08/25/2026 | 5.57 | 5.59 | 5.40 | 5.56 | -0.18% | 29,755 |
08/24/2026 | 5.62 | 5.63 | 5.35 | 5.57 | -1.07% | 21,231 |
08/21/2026 | 5.60 | 5.65 | 5.51 | 5.63 | +0.18% | 52,918 |
08/21/2026 |
-$0.23 Earnings | |||||
08/20/2026 | 5.53 | 5.63 | 5.38 | 5.62 | +1.08% | 25,661 |
08/19/2026 | 5.46 | 5.60 | 5.41 | 5.56 | +2.02% | 24,511 |
08/18/2026 | 5.42 | 5.46 | 5.39 | 5.45 | +0.37% | 23,374 |
08/17/2026 | 5.33 | 5.43 | 5.30 | 5.43 | +2.07% | 23,165 |
08/14/2026 | 5.37 | 5.40 | 5.25 | 5.32 | -1.12% | 18,526 |
08/13/2026 | 5.35 | 5.39 | 5.32 | 5.38 | -0.19% | 10,204 |
08/12/2026 | 5.47 | 5.47 | 5.35 | 5.39 | -0.92% | 5,433 |
08/11/2026 | 5.39 | 5.49 | 5.32 | 5.44 | -0.37% | 14,506 |
08/10/2026 | 5.36 | 5.46 | 5.29 | 5.46 | +1.49% | 14,785 |
08/07/2026 | 5.37 | 5.44 | 5.28 | 5.38 | +0.56% | 21,042 |
08/06/2026 | 5.40 | 5.48 | 5.29 | 5.35 | -1.47% | 34,193 |
08/05/2026 | 5.45 | 5.46 | 5.30 | 5.43 | -0.18% | 10,504 |
08/04/2026 | 5.30 | 5.55 | 5.26 | 5.44 | +0.55% | 30,829 |
08/03/2026 | 5.30 | 5.68 | 5.22 | 5.41 | +3.34% | 67,410 |
07/31/2026 | 5.37 | 5.39 | 5.21 | 5.24 | -2.15% | 9,436 |
07/30/2026 | 5.33 | 5.40 | 5.28 | 5.35 | +0.38% | 16,123 |
07/29/2026 | 5.38 | 5.44 | 5.10 | 5.33 | -0.28% | 40,874 |
07/28/2026 | 5.44 | 5.44 | 5.34 | 5.35 | -0.47% | 12,582 |
07/27/2026 | 5.48 | 5.49 | 5.35 | 5.37 | -1.47% | 26,217 |
07/24/2026 | 5.47 | 5.50 | 5.42 | 5.45 | +0.55% | 10,353 |
07/23/2026 | 5.48 | 5.52 | 5.33 | 5.42 | -1.09% | 35,617 |
07/22/2026 | 5.48 | 5.52 | 5.40 | 5.48 | +0.55% | 30,549 |
07/21/2026 | 5.48 | 5.48 | 5.39 | 5.45 | -0.55% | 18,122 |
07/20/2026 | 5.57 | 5.64 | 5.39 | 5.48 | -1.26% | 25,205 |
07/17/2026 | 5.59 | 5.64 | 5.45 | 5.55 | -1.60% | 13,982 |
07/16/2026 | 5.64 | 5.66 | 5.55 | 5.64 | +0.71% | 21,856 |
07/15/2026 | 5.67 | 5.67 | 5.50 | 5.60 | -0.88% | 18,928 |
07/14/2026 | 5.63 | 5.74 | 5.56 | 5.65 | -1.91% | 23,226 |
07/13/2026 | 5.69 | 5.76 | 5.60 | 5.76 | +1.05% | 21,712 |
07/10/2026 | 5.66 | 5.70 | 5.66 | 5.70 | +0.53% | 3,914 |
07/09/2026 | 5.65 | 5.67 | 5.60 | 5.67 | +0.89% | 5,725 |
07/08/2026 | 5.64 | 5.68 | 5.59 | 5.62 | -0.35% | 13,778 |
07/07/2026 | 5.68 | 5.70 | 5.52 | 5.64 | -0.88% | 19,662 |
07/06/2026 | 5.60 | 5.69 | 5.58 | 5.69 | 0.00% | 22,420 |
07/02/2026 | 5.61 | 5.69 | 5.60 | 5.69 | 0.00% | 30,567 |
07/01/2026 | 5.65 | 5.69 | 5.58 | 5.69 | +0.71% | 21,165 |
06/30/2026 | 5.64 | 5.67 | 5.53 | 5.65 | 0.00% | 24,199 |
06/29/2026 | 5.68 | 5.68 | 5.55 | 5.65 | -0.53% | 14,457 |
06/26/2026 | 5.61 | 5.70 | 5.61 | 5.68 | +1.25% | 9,313 |
06/25/2026 | 5.63 | 5.68 | 5.42 | 5.61 | +0.54% | 28,386 |
06/24/2026 | 5.54 | 5.59 | 5.40 | 5.58 | +1.82% | 22,894 |
06/23/2026 | 5.52 | 5.60 | 5.45 | 5.48 | -2.14% | 37,462 |
06/22/2026 | 5.75 | 5.78 | 5.56 | 5.60 | -1.58% | 26,401 |
06/18/2026 | 5.81 | 5.81 | 5.65 | 5.69 | -0.70% | 22,244 |
06/17/2026 | 5.83 | 5.83 | 5.62 | 5.73 | -0.87% | 19,648 |
06/16/2026 | 5.79 | 5.83 | 5.69 | 5.78 | +0.52% | 34,667 |
06/15/2026 | 5.84 | 5.86 | 5.73 | 5.75 | -0.69% | 32,319 |
06/12/2026 | 5.83 | 5.88 | 5.75 | 5.79 | -0.09% | 47,700 |
06/11/2026 | 5.63 | 5.80 | 5.63 | 5.80 | +2.93% | 20,880 |
06/10/2026 | 5.67 | 5.77 | 5.62 | 5.63 | +0.18% | 31,357 |
06/09/2026 | 5.75 | 5.82 | 5.61 | 5.62 | -2.94% | 63,043 |
06/08/2026 | 5.87 | 5.87 | 5.77 | 5.79 | +1.05% | 9,513 |
06/05/2026 | 5.94 | 5.95 | 5.65 | 5.73 | -3.54% | 53,776 |
06/04/2026 | 5.97 | 6.05 | 5.86 | 5.94 | -2.30% | 72,385 |
06/03/2026 | 5.86 | 6.10 | 5.81 | 6.08 | +3.05% | 51,684 |
06/02/2026 | 5.85 | 5.90 | 5.71 | 5.90 | +1.20% | 48,820 |