5 DAY PERFORMANCE
+3.75%
1 MONTH PERFORMANCE
-15.42%
3 MONTH PERFORMANCE
-30.58%
YEAR-TO-DATE PERFORMANCE
-17.07%
OBOOK Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $5.45 | $5.49 (0.73%) | $5.55 | $5.26 | 24.03 K | $410.57 M |
| 02/13/2026 | $5.31 | $5.40 (1.69%) | $5.50 | $5.18 | 44.21 K | $401.64 M |
| 02/12/2026 | $5.34 | $5.34 (0%) | $5.40 | $5.15 | 35.25 K | $397.18 M |
| 02/11/2026 | $5.49 | $5.34 (-2.73%) | $5.49 | $5.16 | 38.50 K | $397.18 M |
| 02/10/2026 | $5.59 | $5.39 (-3.58%) | $5.59 | $5.25 | 50.00 K | $400.90 M |
| 02/09/2026 | $5.92 | $5.58 (-5.74%) | $5.92 | $5.48 | 64.80 K | $415.03 M |
| 02/06/2026 | $5.65 | $5.87 (3.89%) | $5.88 | $5.58 | 30.67 K | $436.60 M |
| 02/05/2026 | $5.79 | $5.63 (-2.76%) | $5.79 | $5.50 | 41.88 K | $418.75 M |
| 02/04/2026 | $5.88 | $5.80 (-1.36%) | $5.90 | $5.61 | 29.20 K | $431.39 M |
| 02/03/2026 | $6.12 | $5.91 (-3.43%) | $6.12 | $5.61 | 52.35 K | $439.57 M |
| 02/02/2026 | $5.57 | $6.02 (8.08%) | $6.10 | $5.51 | 76.26 K | $447.75 M |
| 01/30/2026 | $6.01 | $5.42 (-9.82%) | $6.01 | $5.31 | 93.20 K | $403.13 M |
| 01/29/2026 | $6.00 | $6.01 (0.17%) | $6.10 | $5.87 | 51.90 K | $447.01 M |
| 01/28/2026 | $6.27 | $5.91 (-5.74%) | $6.40 | $5.70 | 139.00 K | $439.57 M |
| 01/27/2026 | $6.29 | $6.42 (2.07%) | $6.42 | $6.28 | 22.24 K | $477.51 M |
| 01/26/2026 | $6.32 | $6.27 (-0.79%) | $6.32 | $6.20 | 18.50 K | $466.35 M |
| 01/23/2026 | $6.33 | $6.34 (0.16%) | $6.43 | $6.30 | 29.20 K | $471.56 M |
| 01/22/2026 | $6.41 | $6.40 (-0.16%) | $6.42 | $6.31 | 18.71 K | $476.02 M |
| 01/21/2026 | $6.40 | $6.39 (-0.16%) | $6.44 | $6.20 | 28.93 K | $475.27 M |
| 01/20/2026 | $6.55 | $6.38 (-2.6%) | $6.55 | $6.35 | 28.72 K | $474.53 M |
| 01/16/2026 | $6.45 | $6.55 (1.55%) | $6.55 | $6.40 | 42.00 K | $487.17 M |
| 01/15/2026 | $6.51 | $6.55 (0.61%) | $6.61 | $6.25 | 51.60 K | $487.17 M |
| 01/14/2026 | $6.50 | $6.64 (2.15%) | $6.64 | $6.40 | 51.20 K | $493.87 M |
| 01/13/2026 | $6.33 | $6.46 (2.05%) | $6.50 | $6.30 | 19.10 K | $480.48 M |
| 01/12/2026 | $6.41 | $6.52 (1.72%) | $6.65 | $6.40 | 38.30 K | $484.94 M |
| 01/09/2026 | $6.45 | $6.58 (2.02%) | $6.65 | $6.22 | 71.86 K | $489.41 M |
| 01/08/2026 | $6.29 | $6.45 (2.54%) | $6.50 | $6.16 | 26.20 K | $479.74 M |
| 01/07/2026 | $6.41 | $6.29 (-1.87%) | $6.60 | $6.21 | 54.10 K | $467.84 M |
| 01/06/2026 | $6.61 | $6.35 (-3.93%) | $6.85 | $6.35 | 31.80 K | $472.30 M |
| 01/05/2026 | $6.66 | $6.68 (0.3%) | $6.85 | $6.30 | 39.80 K | $496.84 M |
| 01/02/2026 | $6.59 | $6.57 (-0.3%) | $6.70 | $6.31 | 40.74 K | $488.66 M |
| 12/31/2025 | $6.23 | $6.68 (7.22%) | $6.90 | $6.05 | 118.12 K | $496.84 M |
| 12/30/2025 | $6.58 | $6.07 (-7.75%) | $6.58 | $6.05 | 66.30 K | $451.47 M |
| 12/29/2025 | $6.21 | $6.58 (5.96%) | $6.70 | $6.00 | 124.30 K | $489.41 M |
| 12/26/2025 | $6.40 | $6.21 (-2.97%) | $6.55 | $6.20 | 22.50 K | $461.89 M |
| 12/24/2025 | $6.51 | $6.34 (-2.61%) | $6.65 | $6.32 | 28.20 K | $471.56 M |
| 12/23/2025 | $6.35 | $6.51 (2.52%) | $6.61 | $6.25 | 55.40 K | $484.20 M |
| 12/22/2025 | $6.25 | $6.25 (0%) | $6.62 | $6.22 | 63.70 K | $464.86 M |
| 12/19/2025 | $6.84 | $6.03 (-11.84%) | $7.06 | $6.03 | 200.50 K | $448.50 M |
| 12/18/2025 | $7.30 | $6.84 (-6.3%) | $7.30 | $6.84 | 35.90 K | $508.74 M |
| 12/17/2025 | $7.06 | $7.13 (0.99%) | $7.26 | $6.97 | 49.90 K | $530.31 M |
| 12/16/2025 | $6.90 | $7.00 (1.45%) | $7.30 | $6.88 | 71.20 K | $520.64 M |
| 12/15/2025 | $7.92 | $6.81 (-14.02%) | $7.92 | $6.81 | 82.50 K | $506.51 M |
| 12/12/2025 | $8.09 | $7.92 (-2.1%) | $8.17 | $7.90 | 18.20 K | $589.07 M |
| 12/11/2025 | $7.78 | $8.09 (3.98%) | $8.58 | $7.70 | 103.30 K | $601.72 M |
| 12/10/2025 | $7.79 | $7.80 (0.13%) | $8.09 | $7.78 | 26.63 K | $580.15 M |
| 12/09/2025 | $7.50 | $8.03 (7.07%) | $8.30 | $7.50 | 123.20 K | $597.25 M |
| 12/08/2025 | $7.43 | $7.21 (-2.96%) | $7.43 | $7.08 | 33.14 K | $536.26 M |
| 12/05/2025 | $7.50 | $7.13 (-4.93%) | $7.50 | $7.10 | 26.70 K | $530.31 M |
| 12/04/2025 | $7.32 | $7.27 (-0.68%) | $7.53 | $7.12 | 22.50 K | $540.73 M |
| 12/03/2025 | $7.72 | $7.32 (-5.18%) | $7.88 | $7.00 | 105.61 K | $544.45 M |
| 12/02/2025 | $8.10 | $7.72 (-4.69%) | $8.25 | $7.51 | 61.70 K | $574.20 M |
| 12/01/2025 | $7.76 | $8.12 (4.64%) | $8.23 | $7.76 | 73.50 K | $603.95 M |
| 11/28/2025 | $7.24 | $8.25 (13.95%) | $8.75 | $7.20 | 154.90 K | $613.62 M |
| 11/26/2025 | $7.30 | $7.11 (-2.6%) | $7.49 | $6.90 | 58.11 K | $528.83 M |
| 11/25/2025 | $7.04 | $7.09 (0.71%) | $7.20 | $6.80 | 53.70 K | $527.34 M |
| 11/24/2025 | $7.70 | $7.08 (-8.05%) | $7.94 | $6.88 | 107.10 K | $526.59 M |
| 11/21/2025 | $7.91 | $7.68 (-2.91%) | $8.10 | $7.55 | 20.50 K | $571.22 M |
| 11/20/2025 | $8.23 | $7.85 (-4.62%) | $8.85 | $7.85 | 47.40 K | $583.87 M |
| 11/19/2025 | $8.04 | $8.09 (0.62%) | $8.09 | $7.71 | 26.80 K | $601.72 M |
| 11/18/2025 | $7.80 | $7.80 (0%) | $8.10 | $7.50 | 78.30 K | $580.15 M |
| 11/17/2025 | $8.01 | $7.98 (-0.37%) | $8.40 | $7.60 | 72.80 K | $593.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
