MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OWLS — OBOOK Holdings Inc. Class A Common Shares
NasdaqOBOOK Holdings Inc. Class A Common Shares
$5.43
-0.01(-0.18%)
- O
- 5.41
- H
- 5.44
- L
- 5.34
- V
- 11.02K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$5.43
Period Return-90.23%
Period High$90.00
Period Low$4.77
Avg Daily Volume55.9K
Total Trading Days245
OWLS — Historical OHLCV Price & Volume Table
Oct 16, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $5.41 | $5.44 | $5.34 | $5.43 | $-0.01 | -0.18% | 11,021 | $5.39 | $5.34 $5.44 |
| Oct 6, 2026 | $5.46 | $5.48 | $5.31 | $5.44 | +$0.00 | +0.00% | 21,218 | $5.40 | $5.31 $5.48 |
| Oct 5, 2026 | $5.43 | $5.52 | $5.30 | $5.44 | $-0.02 | -0.37% | 9,626 | $5.43 | $5.30 $5.52 |
| Oct 2, 2026 | $5.49 | $5.57 | $5.43 | $5.46 | +$0.03 | +0.46% | 14,980 | $5.49 | $5.43 $5.57 |
| Oct 1, 2026 | $5.45 | $5.53 | $5.41 | $5.44 | $-0.01 | -0.09% | 2,858 | $5.42 | $5.41 $5.53 |
| Sep 30, 2026 | $5.51 | $5.55 | $5.36 | $5.44 | $-0.05 | -0.91% | 10,434 | $5.48 | $5.36 $5.55 |
| Sep 29, 2026 | $5.45 | $5.53 | $5.39 | $5.49 | $-0.05 | -0.90% | 5,436 | $5.46 | $5.39 $5.53 |
| Sep 28, 2026 | $5.51 | $5.55 | $5.44 | $5.54 | +$0.02 | +0.36% | 9,522 | $5.50 | $5.44 $5.55 |
| Sep 25, 2026 | $5.51 | $5.54 | $5.45 | $5.52 | +$0.07 | +1.28% | 6,617 | $5.50 | $5.45 $5.54 |
| Sep 24, 2026 | $5.59 | $5.60 | $5.40 | $5.45 | $-0.14 | -2.50% | 12,951 | $5.46 | $5.40 $5.60 |
| Sep 23, 2026 | $5.61 | $5.68 | $5.45 | $5.59 | $-0.03 | -0.53% | 16,150 | $5.55 | $5.45 $5.68 |
| Sep 22, 2026 | $5.90 | $5.94 | $5.50 | $5.62 | $-0.24 | -4.10% | 29,840 | $5.69 | $5.50 $5.94 |
| Sep 21, 2026 | $5.54 | $5.88 | $5.50 | $5.86 | +$0.36 | +6.55% | 53,350 | $5.65 | $5.50 $5.88 |
| Sep 18, 2026 | $5.47 | $5.59 | $5.42 | $5.50 | +$0.04 | +0.73% | 25,935 | $5.50 | $5.42 $5.59 |
| Sep 17, 2026 | $5.50 | $5.50 | $5.35 | $5.46 | +$0.03 | +0.55% | 19,788 | $5.42 | $5.35 $5.50 |
| Sep 16, 2026 | $5.48 | $5.48 | $5.38 | $5.43 | $-0.02 | -0.37% | 33,183 | $5.41 | $5.38 $5.48 |
| Sep 15, 2026 | $5.49 | $5.49 | $5.43 | $5.45 | $-0.04 | -0.73% | 7,075 | $5.46 | $5.43 $5.49 |
| Sep 14, 2026 | $5.48 | $5.50 | $5.38 | $5.49 | +$0.11 | +2.04% | 29,128 | $5.47 | $5.38 $5.50 |
| Sep 11, 2026 | $5.38 | $5.40 | $5.24 | $5.38 | +$0.04 | +0.75% | 26,447 | $5.35 | $5.24 $5.40 |
| Sep 10, 2026 | $5.28 | $5.46 | $5.28 | $5.34 | +$0.06 | +1.14% | 19,425 | $5.34 | $5.28 $5.46 |
| Sep 9, 2026 | $5.34 | $5.45 | $5.28 | $5.28 | $-0.06 | -1.12% | 125,214 | $5.34 | $5.28 $5.45 |
| Sep 8, 2026 | $5.48 | $5.48 | $5.24 | $5.34 | $-0.14 | -2.55% | 18,642 | $5.33 | $5.24 $5.48 |
| Sep 4, 2026 | $5.25 | $5.57 | $5.19 | $5.48 | +$0.20 | +3.79% | 61,780 | $5.43 | $5.19 $5.57 |
| Sep 3, 2026 | $5.03 | $5.30 | $4.85 | $5.28 | +$0.25 | +4.97% | 36,805 | $5.07 | $4.85 $5.30 |
| Sep 2, 2026 | $5.07 | $5.27 | $4.77 | $5.03 | +$0.02 | +0.40% | 35,654 | $5.01 | $4.77 $5.27 |
| Sep 1, 2026 | $5.37 | $5.40 | $5.01 | $5.01 | $-0.36 | -6.70% | 44,789 | $5.25 | $5.01 $5.40 |
| Aug 31, 2026 | $5.47 | $5.47 | $5.34 | $5.37 | $-0.09 | -1.65% | 21,579 | $5.38 | $5.34 $5.47 |
| Aug 28, 2026 | $5.50 | $5.52 | $5.43 | $5.46 | $-0.05 | -0.91% | 21,684 | $5.47 | $5.43 $5.52 |
| Aug 27, 2026 | $5.54 | $5.55 | $5.46 | $5.51 | $-0.01 | -0.18% | 7,142 | $5.49 | $5.46 $5.55 |
| Aug 26, 2026 | $5.51 | $5.58 | $5.47 | $5.52 | $-0.04 | -0.72% | 14,115 | $5.51 | $5.47 $5.58 |