OWLS - OBOOK HOLDINGS INC.
6.39
0.470 7.355%
Share volume: 74,775
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$5.92
0.47
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $5.91 | $5.91 | $6.39 | $6.39 | $5.68 | $5.68 | $6.39 | $6.39 | 74,775 | $74,775.00 |
| 04-20-2026 | $5.40 | $5.40 | $6.12 | $6.12 | $5.39 | $5.39 | $5.92 | $5.92 | 137,503 | $137,503.00 |
| 04-17-2026 | $5.78 | $5.78 | $5.78 | $5.78 | $5.27 | $5.27 | $5.29 | $5.29 | 97,407 | $97,407.00 |
| 04-16-2026 | $5.70 | $5.70 | $5.70 | $5.70 | $5.64 | $5.64 | $5.67 | $5.67 | 15,466 | $15,466.00 |
| 04-15-2026 | $5.85 | $5.85 | $5.88 | $5.88 | $5.60 | $5.60 | $5.61 | $5.61 | 59,515 | $59,515.00 |
| 04-14-2026 | $5.82 | $5.82 | $5.90 | $5.90 | $5.70 | $5.70 | $5.77 | $5.77 | 30,187 | $30,187.00 |
| 04-13-2026 | $5.90 | $5.90 | $5.99 | $5.99 | $5.79 | $5.79 | $5.96 | $5.96 | 19,112 | $19,112.00 |
| 04-10-2026 | $5.80 | $5.80 | $6.05 | $6.05 | $5.80 | $5.80 | $5.99 | $5.99 | 33,746 | $33,746.00 |
| 04-09-2026 | $5.84 | $5.84 | $5.85 | $5.85 | $5.78 | $5.78 | $5.85 | $5.85 | 9,559 | $9,559.00 |
| 04-08-2026 | $5.88 | $5.88 | $5.89 | $5.89 | $5.76 | $5.76 | $5.83 | $5.83 | 6,613 | $6,613.00 |