ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.970 -0.100 (-1.65%)
Streaming Delayed Price Updated: 3:34 PM EST, Feb 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 6.070 6.230 5.950 5.970 30,798 -0.10(-1.65%)
Feb 18, 2026 5.580 6.170 5.441 6.070 50,857 +0.58(+10.56%)
Feb 17, 2026 5.450 5.550 5.260 5.490 24,102 +0.09(+1.67%)
Feb 13, 2026 5.310 5.500 5.180 5.400 44,211 +0.07(+1.22%)
Feb 12, 2026 5.340 5.400 5.154 5.335 34,949 -0.01(-0.15%)
Feb 11, 2026 5.490 5.490 5.158 5.343 38,460 -0.05(-0.87%)
Feb 10, 2026 5.590 5.590 5.245 5.390 49,995 -0.19(-3.41%)
Feb 09, 2026 5.920 5.920 5.480 5.580 64,194 -0.29(-4.97%)
Feb 06, 2026 5.650 5.880 5.580 5.872 30,672 +0.25(+4.35%)
Feb 05, 2026 5.789 5.790 5.500 5.627 41,849 -0.17(-2.98%)
Feb 04, 2026 5.880 5.900 5.610 5.800 29,159 -0.11(-1.86%)
Feb 03, 2026 6.120 6.120 5.610 5.910 52,343 -0.11(-1.83%)
Feb 02, 2026 5.570 6.100 5.509 6.020 76,076 +0.60(+11.17%)
Jan 30, 2026 6.010 6.010 5.310 5.415 93,204 -0.59(-9.90%)
Jan 29, 2026 6.000 6.100 5.870 6.010 51,886 +0.10(+1.69%)
Jan 28, 2026 6.270 6.398 5.699 5.910 138,961 -0.51(-7.94%)
Jan 27, 2026 6.290 6.420 6.275 6.420 22,239 +0.15(+2.39%)
Jan 26, 2026 6.320 6.320 6.200 6.270 18,493 -0.07(-1.10%)
Jan 23, 2026 6.330 6.430 6.300 6.340 29,167 -0.06(-0.94%)
Jan 22, 2026 6.410 6.420 6.310 6.400 18,689 +0.01(+0.16%)
Jan 21, 2026 6.400 6.440 6.200 6.390 28,931 +0.01(+0.16%)
Jan 20, 2026 6.550 6.550 6.350 6.380 28,719 -0.17(-2.60%)
Jan 16, 2026 6.450 6.550 6.400 6.550 41,963 +0.00(+0.00%)
Jan 15, 2026 6.510 6.610 6.250 6.550 51,586 -0.09(-1.36%)
Jan 14, 2026 6.500 6.640 6.400 6.640 51,180 +0.18(+2.79%)
Jan 13, 2026 6.330 6.500 6.300 6.460 19,070 -0.06(-0.92%)
Jan 12, 2026 6.410 6.650 6.400 6.520 38,278 -0.06(-0.91%)
Jan 09, 2026 6.450 6.650 6.220 6.580 71,859 +0.13(+2.02%)
Jan 08, 2026 6.290 6.500 6.160 6.450 26,201 +0.16(+2.54%)
Jan 07, 2026 6.410 6.600 6.210 6.290 54,086 -0.06(-0.94%)
Jan 06, 2026 6.610 6.850 6.350 6.350 31,779 -0.33(-4.94%)
Jan 05, 2026 6.660 6.850 6.300 6.680 39,756 +0.11(+1.67%)
Jan 02, 2026 6.590 6.700 6.310 6.570 40,739 -0.11(-1.65%)
Dec 31, 2025 6.230 6.900 6.050 6.680 118,116 +0.61(+10.05%)
Dec 30, 2025 6.580 6.580 6.050 6.070 65,798 -0.51(-7.75%)
Dec 29, 2025 6.210 6.695 6.000 6.580 124,251 +0.37(+5.96%)
Dec 26, 2025 6.400 6.550 6.200 6.210 22,487 -0.13(-2.05%)
Dec 24, 2025 6.510 6.650 6.325 6.340 28,249 -0.17(-2.61%)
Dec 23, 2025 6.350 6.610 6.250 6.510 55,396 +0.26(+4.16%)
Dec 22, 2025 6.250 6.620 6.218 6.250 63,727 +0.22(+3.65%)
Dec 19, 2025 6.840 7.060 6.030 6.030 200,482 -0.81(-11.84%)
Dec 18, 2025 7.300 7.300 6.840 6.840 35,874 -0.29(-4.07%)
Dec 17, 2025 7.060 7.260 6.970 7.130 49,870 +0.13(+1.86%)
Dec 16, 2025 6.900 7.296 6.880 7.000 71,156 +0.19(+2.79%)
Dec 15, 2025 7.920 7.920 6.810 6.810 82,464 -1.11(-14.02%)
Dec 12, 2025 8.090 8.170 7.900 7.920 18,174 -0.17(-2.10%)
Dec 11, 2025 7.780 8.576 7.700 8.090 92,068 +0.29(+3.72%)
Dec 10, 2025 7.790 8.085 7.780 7.800 26,639 -0.23(-2.86%)
Dec 09, 2025 7.500 8.300 7.500 8.030 123,240 +0.82(+11.37%)
Dec 08, 2025 7.430 7.430 7.080 7.210 33,136 +0.08(+1.12%)
Dec 05, 2025 7.500 7.500 7.100 7.130 26,685 -0.14(-1.93%)
Dec 04, 2025 7.320 7.527 7.120 7.270 22,477 -0.05(-0.68%)
Dec 03, 2025 7.720 7.880 7.000 7.320 105,715 -0.40(-5.18%)
Dec 02, 2025 8.100 8.250 7.505 7.720 61,690 -0.40(-4.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.