OBOOK Holdings, Inc. Class A (OWLS)
NASDAQ:OWLS
Want to see OWLS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
5.56
5.68
5.49
5.65
5.65
+0.44%
41,865
1.49
May 18, 2026
5.87
5.87
5.61
5.62
5.62
-4.42%
56,243
2.01
May 15, 2026
5.78
5.89
5.65
5.88
5.88
-0.17%
18,752
0.67
May 14, 2026
5.78
5.89
5.75
5.89
5.89
+1.73%
33,008
1.20
May 13, 2026
5.75
5.85
5.75
5.79
5.79
-2.28%
30,832
1.11
May 12, 2026
5.95
5.98
5.86
5.93
5.93
-0.92%
23,390
0.84
May 11, 2026
5.90
5.99
5.50
5.98
5.98
+0.17%
29,435
1.05
May 08, 2026
6.00
6.02
5.90
5.97
5.97
-1.16%
23,271
0.82
May 07, 2026
5.99
6.05
5.90
6.04
6.04
+0.17%
33,369
1.15
May 06, 2026
6.00
6.05
5.90
6.03
6.03
-0.33%
41,414
1.44
May 05, 2026
6.00
6.10
5.92
6.05
6.05
+0.67%
27,187
0.94
May 04, 2026
6.05
6.13
5.91
6.01
6.01
-0.33%
41,678
1.45
May 01, 2026
5.91
6.03
5.81
6.03
6.03
+2.03%
32,586
1.12
Apr 30, 2026
5.75
5.99
5.75
5.91
5.91
+0.68%
33,896
1.14
Apr 29, 2026
5.72
5.90
5.65
5.87
5.87
+1.56%
24,564
0.79
Apr 28, 2026
5.91
5.91
5.73
5.78
5.78
-2.12%
19,397
0.62
Apr 27, 2026
5.82
5.95
5.73
5.91
5.91
-0.42%
31,990
0.97
Apr 24, 2026
5.78
5.95
5.63
5.93
5.93
+1.19%
45,877
1.40
Apr 23, 2026
5.95
5.98
5.80
5.86
5.86
-2.33%
15,290
0.47
Apr 22, 2026
6.17
6.30
5.82
6.00
6.00
-6.10%
62,032
1.92
Apr 21, 2026
5.91
6.39
5.68
6.39
6.39
+7.94%
78,624
2.51
Apr 20, 2026
5.40
6.12
5.39
5.92
5.92
+11.91%
137,503
4.64
Apr 17, 2026
5.78
5.78
5.27
5.29
5.29
-6.70%
97,407
3.42
Apr 16, 2026
5.70
5.70
5.64
5.67
5.67
+1.07%
15,466
0.55
Apr 15, 2026
5.85
5.88
5.60
5.61
5.61
-2.77%
59,515
2.13
Apr 14, 2026
5.82
5.90
5.70
5.77
5.77
-3.19%
30,187
1.07
Apr 13, 2026
5.90
5.99
5.79
5.96
5.96
-0.50%
19,112
0.66
Apr 10, 2026
5.80
6.05
5.80
5.99
5.99
+2.39%
33,746
1.18
Apr 09, 2026
5.84
5.85
5.78
5.85
5.85
+0.34%
9,559
0.33
Apr 08, 2026
5.88
5.89
5.76
5.83
5.83
-0.85%
6,613
0.22
Apr 07, 2026
5.70
5.88
5.69
5.88
5.88
+1.73%
14,257
0.47
Apr 06, 2026
5.75
5.80
5.75
5.78
5.78
-0.52%
7,583
0.24
Apr 03, 2026
5.75
5.86
5.70
5.81
5.81
0.00%
0
0.00
Apr 02, 2026
5.75
5.86
5.70
5.81
5.81
0.00%
20,616
0.65
Apr 01, 2026
5.95
5.96
5.80
5.81
5.81
-3.01%
15,127
0.47
Mar 31, 2026
5.79
6.00
5.77
5.99
5.99
+2.39%
40,154
1.20
Mar 30, 2026
5.92
5.93
5.76
5.85
5.85
+0.34%
18,101
0.53
Mar 27, 2026
5.93
5.93
5.76
5.83
5.83
-1.35%
69,843
1.99
Mar 26, 2026
5.98
5.98
5.87
5.91
5.91
-2.15%
12,427
0.35
Mar 25, 2026
5.87
6.05
5.85
6.04
6.04
+5.04%
24,291
0.69
Mar 24, 2026
5.80
5.89
5.74
5.75
5.75
-3.69%
10,203
0.28
Mar 23, 2026
5.95
6.05
5.70
5.97
5.97
+0.51%
19,025
0.52
Mar 20, 2026
5.98
5.98
5.94
5.94
5.94
-0.50%
11,866
0.30
Mar 19, 2026
5.94
6.03
5.94
5.97
5.97
-0.50%
22,883
0.57
Mar 18, 2026
6.00
6.00
5.95
6.00
6.00
0.00%
15,314
0.38
Mar 17, 2026
5.97
6.03
5.96
6.00
6.00
-0.83%
9,292
0.22
Mar 16, 2026
6.03
6.09
5.97
6.05
6.05
+0.17%
10,961
0.26
Mar 13, 2026
5.94
6.05
5.94
6.04
6.04
+1.68%
14,195
0.33
Mar 12, 2026
6.02
6.04
5.92
5.94
5.94
-2.14%
11,743
0.27
Mar 11, 2026
5.91
6.10
5.91
6.07
6.07
+1.17%
8,402
0.19
Rows: