5 DAY PERFORMANCE
+23.74%
1 MONTH PERFORMANCE
-54.96%
3 MONTH PERFORMANCE
-54.21%
6 MONTH PERFORMANCE
-58.54%
YEAR-TO-DATE PERFORMANCE
-63.32%
1 YEAR PERFORMANCE
-73.54%
OBOOK Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $2.67 | $2.45 (-8.24%) | $2.77 | $2.40 | 47.80 K | $200.49 M |
| 10/28/2026 | $2.68 | $2.67 (-0.37%) | $2.81 | $2.14 | 134.92 K | $218.49 M |
| 10/27/2026 | $2.06 | $2.66 (29.13%) | $2.68 | $2.05 | 114.53 K | $217.68 M |
| 10/26/2026 | $1.98 | $2.04 (3.03%) | $2.08 | $1.36 | 241.64 K | $166.94 M |
| 10/23/2026 | $2.78 | $1.98 (-28.78%) | $2.78 | $1.67 | 158.66 K | $162.03 M |
| 10/22/2026 | $3.96 | $2.80 (-29.29%) | $3.98 | $2.77 | 61.90 K | $229.13 M |
| 10/21/2026 | $4.34 | $3.98 (-8.29%) | $4.34 | $3.96 | 82.10 K | $325.69 M |
| 10/20/2026 | $4.47 | $4.29 (-4.03%) | $4.47 | $4.23 | 20.23 K | $351.06 M |
| 10/19/2026 | $4.42 | $4.47 (1.13%) | $4.48 | $4.13 | 78.15 K | $365.79 M |
| 10/16/2026 | $4.64 | $4.38 (-5.6%) | $4.75 | $4.33 | 31.40 K | $358.43 M |
| 10/15/2026 | $5.01 | $4.70 (-6.19%) | $5.09 | $4.66 | 62.02 K | $384.61 M |
| 10/14/2026 | $5.32 | $5.10 (-4.14%) | $5.36 | $4.90 | 76.33 K | $416.54 M |
| 10/13/2026 | $5.34 | $5.30 (-0.75%) | $5.40 | $5.21 | 10.70 K | $432.87 M |
| 10/12/2026 | $5.36 | $5.32 (-0.75%) | $5.37 | $5.27 | 15.69 K | $434.51 M |
| 10/09/2026 | $5.39 | $5.36 (-0.56%) | $5.49 | $5.30 | 20.20 K | $437.77 M |
| 10/08/2026 | $5.41 | $5.39 (-0.37%) | $5.43 | $5.30 | 24.03 K | $440.22 M |
| 10/07/2026 | $5.41 | $5.43 (0.37%) | $5.44 | $5.34 | 11.02 K | $443.49 M |
| 10/06/2026 | $5.46 | $5.44 (-0.37%) | $5.48 | $5.31 | 21.22 K | $444.31 M |
| 10/05/2026 | $5.43 | $5.44 (0.18%) | $5.52 | $5.30 | 9.63 K | $444.31 M |
| 10/02/2026 | $5.49 | $5.46 (-0.55%) | $5.57 | $5.43 | 15.00 K | $445.94 M |
| 10/01/2026 | $5.45 | $5.44 (-0.18%) | $5.53 | $5.41 | 2.90 K | $444.31 M |
| 09/30/2026 | $5.51 | $5.44 (-1.27%) | $5.55 | $5.36 | 10.43 K | $444.31 M |
| 09/29/2026 | $5.45 | $5.49 (0.73%) | $5.53 | $5.39 | 5.44 K | $448.39 M |
| 09/28/2026 | $5.51 | $5.54 (0.54%) | $5.55 | $5.44 | 9.52 K | $452.47 M |
| 09/25/2026 | $5.51 | $5.52 (0.18%) | $5.54 | $5.45 | 6.62 K | $450.84 M |
| 09/24/2026 | $5.59 | $5.45 (-2.5%) | $5.60 | $5.40 | 13.00 K | $445.12 M |
| 09/23/2026 | $5.61 | $5.59 (-0.36%) | $5.68 | $5.45 | 16.15 K | $456.56 M |
| 09/22/2026 | $5.90 | $5.62 (-4.75%) | $5.94 | $5.50 | 29.84 K | $459.01 M |
| 09/21/2026 | $5.54 | $5.86 (5.78%) | $5.88 | $5.50 | 53.35 K | $478.61 M |
| 09/18/2026 | $5.47 | $5.50 (0.55%) | $5.59 | $5.42 | 25.94 K | $449.21 M |
| 09/17/2026 | $5.50 | $5.46 (-0.73%) | $5.50 | $5.35 | 19.80 K | $445.94 M |
| 09/16/2026 | $5.48 | $5.43 (-0.91%) | $5.48 | $5.38 | 33.20 K | $443.49 M |
| 09/15/2026 | $5.49 | $5.45 (-0.73%) | $5.49 | $5.43 | 7.10 K | $445.12 M |
| 09/14/2026 | $5.48 | $5.49 (0.18%) | $5.50 | $5.38 | 29.13 K | $448.39 M |
| 09/11/2026 | $5.38 | $5.38 (0%) | $5.40 | $5.24 | 26.45 K | $439.41 M |
| 09/10/2026 | $5.28 | $5.34 (1.14%) | $5.46 | $5.28 | 19.43 K | $436.14 M |
| 09/09/2026 | $5.34 | $5.28 (-1.12%) | $5.45 | $5.28 | 125.21 K | $431.24 M |
| 09/08/2026 | $5.48 | $5.34 (-2.55%) | $5.48 | $5.24 | 18.64 K | $436.14 M |
| 09/04/2026 | $5.25 | $5.48 (4.38%) | $5.57 | $5.19 | 61.78 K | $407.59 M |
| 09/03/2026 | $5.03 | $5.28 (4.97%) | $5.30 | $4.85 | 36.80 K | $392.71 M |
| 09/02/2026 | $5.07 | $5.03 (-0.79%) | $5.27 | $4.76 | 35.70 K | $374.12 M |
| 09/01/2026 | $5.37 | $5.01 (-6.7%) | $5.40 | $5.01 | 44.79 K | $372.63 M |
| 08/31/2026 | $5.47 | $5.37 (-1.83%) | $5.47 | $5.34 | 21.60 K | $399.41 M |
| 08/28/2026 | $5.50 | $5.46 (-0.73%) | $5.52 | $5.43 | 21.68 K | $406.10 M |
| 08/27/2026 | $5.54 | $5.51 (-0.54%) | $5.55 | $5.46 | 7.14 K | $409.82 M |
| 08/26/2026 | $5.51 | $5.52 (0.18%) | $5.58 | $5.47 | 14.11 K | $410.57 M |
| 08/25/2026 | $5.57 | $5.56 (-0.18%) | $5.59 | $5.40 | 29.80 K | $413.54 M |
| 08/24/2026 | $5.62 | $5.57 (-0.89%) | $5.63 | $5.35 | 21.23 K | $414.28 M |
| 08/21/2026 | $5.60 | $5.63 (0.54%) | $5.65 | $5.51 | 52.92 K | $418.75 M |
| 08/20/2026 | $5.53 | $5.62 (1.63%) | $5.63 | $5.38 | 25.70 K | $418.00 M |
| 08/19/2026 | $5.46 | $5.56 (1.83%) | $5.60 | $5.41 | 24.51 K | $413.54 M |
| 08/18/2026 | $5.42 | $5.45 (0.55%) | $5.46 | $5.39 | 23.40 K | $405.36 M |
| 08/17/2026 | $5.33 | $5.43 (1.88%) | $5.43 | $5.30 | 23.20 K | $403.87 M |
| 08/14/2026 | $5.37 | $5.32 (-0.93%) | $5.40 | $5.25 | 18.53 K | $395.69 M |
| 08/13/2026 | $5.35 | $5.38 (0.56%) | $5.39 | $5.32 | 10.20 K | $400.15 M |
| 08/12/2026 | $5.47 | $5.39 (-1.46%) | $5.47 | $5.35 | 5.43 K | $400.90 M |
| 08/11/2026 | $5.39 | $5.44 (0.93%) | $5.49 | $5.32 | 14.51 K | $404.62 M |
| 08/10/2026 | $5.36 | $5.46 (1.87%) | $5.46 | $5.29 | 14.80 K | $406.10 M |
| 08/07/2026 | $5.37 | $5.38 (0.19%) | $5.44 | $5.28 | 21.04 K | $400.15 M |
| 08/06/2026 | $5.40 | $5.35 (-0.93%) | $5.48 | $5.29 | 34.20 K | $397.92 M |
| 08/05/2026 | $5.45 | $5.43 (-0.37%) | $5.46 | $5.30 | 10.50 K | $403.87 M |
| 08/04/2026 | $5.30 | $5.44 (2.64%) | $5.55 | $5.26 | 30.83 K | $404.62 M |
| 08/03/2026 | $5.30 | $5.41 (2.08%) | $5.68 | $5.22 | 67.41 K | $402.38 M |
| 07/31/2026 | $5.37 | $5.24 (-2.42%) | $5.39 | $5.21 | 9.44 K | $389.74 M |
| 07/30/2026 | $5.33 | $5.35 (0.38%) | $5.40 | $5.28 | 16.12 K | $397.92 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.
