OBOOK Holdings Inc. - Class A Common Shares (OWLS)

6.1000
+0.0900 (1.50%)
NASDAQ · Last Trade: Feb 28th, 5:22 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OBOOK Holdings Inc. - Class A Common Shares (OWLS)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20266.006.115.886.1020,9616.10
2/26/20265.986.095.916.0120,5816.01
2/25/20266.016.065.956.0517,0866.05
2/24/20266.006.145.966.0029,1236.00
2/23/20265.976.125.916.0228,8026.02
2/20/20265.936.105.926.1014,6896.10
2/19/20266.076.235.955.9730,7985.97
2/18/20265.586.175.446.0750,8576.07
2/17/20265.455.555.265.4924,1025.49
2/13/20265.315.505.185.4044,2115.40
2/12/20265.345.405.155.3334,9495.33
2/11/20265.495.495.165.3438,4605.34
2/10/20265.595.595.255.3949,9955.39
2/09/20265.925.925.485.5864,1945.58
2/06/20265.655.885.585.8730,6725.87
2/05/20265.795.795.505.6341,8495.63
2/04/20265.885.905.615.8029,1595.80
2/03/20266.126.125.615.9152,3435.91
2/02/20265.576.105.516.0276,0766.02
1/30/20266.016.015.315.4293,2045.42
1/29/20266.006.105.876.0151,8866.01
1/28/20266.276.405.705.91138,9615.91
1/27/20266.296.426.286.4222,2396.42
1/26/20266.326.326.206.2718,4936.27
1/23/20266.336.436.306.3429,1676.34
1/22/20266.416.426.316.4018,6896.40
1/21/20266.406.446.206.3928,9316.39
1/20/20266.556.556.356.3828,7196.38
1/16/20266.456.556.406.5541,9636.55
1/15/20266.516.616.256.5551,5866.55
1/14/20266.506.646.406.6451,1806.64
1/13/20266.336.506.306.4619,0706.46
1/12/20266.416.656.406.5238,2786.52
1/09/20266.456.656.226.5871,8596.58
1/08/20266.296.506.166.4526,2016.45
1/07/20266.416.606.216.2954,0866.29
1/06/20266.616.856.356.3531,7796.35
1/05/20266.666.856.306.6839,7566.68
1/02/20266.596.706.316.5740,7396.57
12/31/20256.236.906.056.68118,1166.68
12/30/20256.586.586.056.0765,7986.07
12/29/20256.216.706.006.58124,2516.58
12/26/20256.406.556.206.2122,4876.21
12/24/20256.516.656.336.3428,2496.34
12/23/20256.356.616.256.5155,3966.51
12/22/20256.256.626.226.2563,7276.25
12/19/20256.847.066.036.03200,4826.03
12/18/20257.307.306.846.8435,8746.84
12/17/20257.067.266.977.1349,8707.13
12/16/20256.907.306.887.0071,1567.00
12/15/20257.927.926.816.8182,4646.81
12/12/20258.098.177.907.9218,1747.92
12/11/20257.788.587.708.0992,0688.09
12/10/20257.798.097.787.8026,6397.80
12/09/20257.508.307.508.03123,2408.03
12/08/20257.437.437.087.2133,1467.21
12/05/20257.507.507.107.1326,6857.13
12/04/20257.327.537.127.2722,4777.27
12/03/20257.727.887.007.32105,7157.32
12/02/20258.108.257.507.7261,6907.72
12/01/20257.768.237.768.1273,5128.12
11/28/20257.248.757.208.25154,9308.25