OWLS - OBOOK HOLDINGS INC.
5.93
-0.160 -2.698%
Share volume: 15,146
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$6.09
-0.16
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $5.93 | $5.93 | $6.04 | $6.04 | $5.90 | $5.90 | $5.93 | $5.93 | 15,146 | $15,146.00 |
| 03-05-2026 | $6.00 | $6.00 | $6.15 | $6.15 | $5.90 | $5.90 | $6.09 | $6.09 | 20,632 | $20,632.00 |
| 03-04-2026 | $6.09 | $6.09 | $6.15 | $6.15 | $6.04 | $6.04 | $6.09 | $6.09 | 21,658 | $21,658.00 |
| 03-03-2026 | $5.92 | $5.92 | $6.17 | $6.17 | $5.91 | $5.91 | $6.13 | $6.13 | 20,104 | $20,104.00 |
| 03-02-2026 | $6.01 | $6.01 | $6.12 | $6.12 | $5.90 | $5.90 | $6.12 | $6.12 | 16,979 | $16,979.00 |
| 02-27-2026 | $6.00 | $6.00 | $6.11 | $6.11 | $5.89 | $5.89 | $6.10 | $6.10 | 20,961 | $20,961.00 |
| 02-26-2026 | $5.98 | $5.98 | $6.09 | $6.09 | $5.91 | $5.91 | $6.01 | $6.01 | 20,581 | $20,581.00 |
| 02-25-2026 | $6.02 | $6.02 | $6.06 | $6.06 | $5.95 | $5.95 | $6.05 | $6.05 | 17,084 | $17,084.00 |
| 02-24-2026 | $6.00 | $6.00 | $6.15 | $6.15 | $5.96 | $5.96 | $6.00 | $6.00 | 29,123 | $29,123.00 |
| 02-23-2026 | $5.97 | $5.97 | $6.12 | $6.12 | $5.91 | $5.91 | $6.02 | $6.02 | 28,802 | $28,802.00 |