2m 2m 2m 2m 2m 2m 2m
OBOOK HLDG-A (OWLS)
NASDAQ
$5.45+$0.21 (+4.09%)
Price as of Aug 03, 2026 4:00 AM EDT- N/AMarket Cap
- N/A1-Year Change
- Software - InfrastructureIndustry
OBOOK HLDG-A (OWLS)
$5.45+$0.21 (+4.09%)
- 1 Month-7.35%Low Price$5.24High Price$5.76
- 3 Months-11.42%Low Price$5.24High Price$6.08
- 1 YearN/ALow Price$5.24High Price$55.55
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/01/2026 | 5.69 | 5.84 | 5.69 | 5.83 | +0.52% | 36,234 |
05/29/2026 | 5.85 | 5.85 | 5.74 | 5.80 | -0.85% | 22,025 |
05/28/2026 | 5.83 | 5.86 | 5.65 | 5.85 | +1.39% | 10,678 |
05/27/2026 | 5.86 | 5.87 | 5.71 | 5.77 | +0.35% | 21,006 |
05/26/2026 | 5.67 | 5.85 | 5.60 | 5.75 | +1.77% | 39,058 |
05/22/2026 | 5.80 | 5.80 | 5.55 | 5.65 | -2.42% | 45,833 |
05/21/2026 | 5.85 | 5.88 | 5.71 | 5.79 | -1.86% | 15,335 |
05/20/2026 | 5.70 | 5.90 | 5.63 | 5.90 | +4.52% | 27,198 |
05/19/2026 | 5.56 | 5.68 | 5.49 | 5.65 | +0.44% | 41,865 |
05/18/2026 | 5.87 | 5.87 | 5.61 | 5.62 | -4.42% | 56,243 |
05/15/2026 | 5.78 | 5.89 | 5.65 | 5.88 | -0.17% | 18,752 |
05/14/2026 | 5.78 | 5.89 | 5.75 | 5.89 | +1.73% | 33,008 |
05/13/2026 | 5.75 | 5.85 | 5.75 | 5.79 | -2.28% | 30,832 |
05/12/2026 | 5.95 | 5.98 | 5.86 | 5.93 | -0.92% | 23,390 |
05/11/2026 | 5.90 | 5.99 | 5.50 | 5.98 | +0.17% | 29,435 |
05/08/2026 | 6.00 | 6.02 | 5.90 | 5.97 | -1.16% | 23,271 |
05/07/2026 | 5.99 | 6.05 | 5.90 | 6.04 | +0.17% | 33,369 |
05/06/2026 | 6.00 | 6.05 | 5.90 | 6.03 | -0.33% | 41,414 |
05/05/2026 | 6.00 | 6.10 | 5.92 | 6.05 | +0.67% | 27,187 |
05/04/2026 | 6.05 | 6.13 | 5.91 | 6.01 | -0.33% | 41,678 |
05/01/2026 | 5.91 | 6.03 | 5.81 | 6.03 | +2.03% | 32,586 |
04/30/2026 | 5.75 | 5.99 | 5.75 | 5.91 | +0.68% | 33,896 |
04/29/2026 | 5.72 | 5.90 | 5.65 | 5.87 | +1.56% | 24,989 |
04/29/2026 |
-$0.39 Earnings | |||||
04/28/2026 | 5.91 | 5.91 | 5.73 | 5.78 | -2.12% | 19,397 |
04/27/2026 | 5.82 | 5.95 | 5.73 | 5.91 | -0.42% | 31,990 |
04/24/2026 | 5.78 | 5.95 | 5.63 | 5.93 | +1.19% | 45,877 |
04/23/2026 | 5.95 | 5.98 | 5.80 | 5.86 | -2.33% | 15,290 |
04/22/2026 | 6.17 | 6.30 | 5.82 | 6.00 | -6.10% | 62,032 |
04/21/2026 | 5.91 | 6.39 | 5.68 | 6.39 | +7.94% | 78,624 |
04/20/2026 | 5.40 | 6.12 | 5.39 | 5.92 | +11.91% | 133,845 |
04/17/2026 | 5.78 | 5.78 | 5.27 | 5.29 | -6.70% | 97,407 |
04/16/2026 | 5.70 | 5.70 | 5.64 | 5.67 | +1.07% | 15,466 |
04/15/2026 | 5.85 | 5.88 | 5.60 | 5.61 | -2.77% | 59,515 |
04/14/2026 | 5.82 | 5.90 | 5.70 | 5.77 | -3.19% | 30,187 |
04/13/2026 | 5.90 | 5.99 | 5.79 | 5.96 | -0.50% | 19,112 |
04/10/2026 | 5.80 | 6.05 | 5.80 | 5.99 | +2.39% | 33,746 |
04/09/2026 | 5.84 | 5.85 | 5.78 | 5.85 | +0.34% | 9,559 |
04/08/2026 | 5.88 | 5.89 | 5.76 | 5.83 | -0.85% | 6,613 |
04/07/2026 | 5.70 | 5.88 | 5.69 | 5.88 | +1.73% | 14,257 |
04/06/2026 | 5.75 | 5.80 | 5.75 | 5.78 | -0.52% | 7,583 |
04/02/2026 | 5.75 | 5.86 | 5.70 | 5.81 | +0.002% | 20,616 |
04/01/2026 | 5.95 | 5.96 | 5.80 | 5.81 | -3.01% | 15,127 |
03/31/2026 | 5.78 | 6.00 | 5.77 | 5.99 | +2.39% | 40,154 |
03/30/2026 | 5.92 | 5.93 | 5.76 | 5.85 | +0.34% | 18,101 |
03/27/2026 | 5.93 | 5.93 | 5.76 | 5.83 | -1.35% | 69,884 |
03/26/2026 | 5.98 | 5.98 | 5.87 | 5.91 | -2.15% | 12,427 |
03/25/2026 | 5.87 | 6.05 | 5.85 | 6.04 | +5.04% | 24,291 |
03/24/2026 | 5.80 | 5.89 | 5.74 | 5.75 | -3.69% | 10,203 |
03/23/2026 | 5.95 | 6.05 | 5.70 | 5.97 | +0.51% | 19,025 |
03/20/2026 | 5.98 | 5.98 | 5.94 | 5.94 | -0.50% | 11,866 |
03/19/2026 | 5.94 | 6.03 | 5.94 | 5.97 | -0.50% | 23,183 |
03/18/2026 | 6.00 | 6.00 | 5.95 | 6.00 | 0.00% | 15,314 |
03/17/2026 | 5.97 | 6.03 | 5.96 | 6.00 | -0.83% | 9,292 |
03/16/2026 | 6.03 | 6.09 | 5.97 | 6.05 | +0.17% | 10,961 |
03/13/2026 | 5.94 | 6.05 | 5.94 | 6.04 | +1.68% | 14,195 |
03/12/2026 | 6.02 | 6.04 | 5.92 | 5.94 | -2.14% | 11,743 |
03/11/2026 | 5.91 | 6.10 | 5.91 | 6.07 | +1.17% | 8,412 |