• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    6.360 -0.090 (-1.40%)
    Streaming Delayed Price Updated: 12:06 PM EST, Jan 9, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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 33,146 +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%)
    Dec 01, 2025 7.760 8.230 7.760 8.120 73,512 -0.13(-1.58%)
    Nov 28, 2025 7.240 8.750 7.200 8.250 154,930 +1.14(+16.03%)
    Nov 26, 2025 7.300 7.495 6.900 7.110 58,137 +0.02(+0.28%)
    Nov 25, 2025 7.130 7.200 6.800 7.090 53,702 +0.01(+0.14%)
    Nov 24, 2025 7.700 7.936 6.880 7.080 107,082 -0.60(-7.81%)
    Nov 21, 2025 7.910 8.095 7.550 7.680 20,473 -0.17(-2.17%)
    Nov 20, 2025 8.230 8.850 7.850 7.850 47,370 -0.24(-2.97%)
    Nov 19, 2025 8.040 8.090 7.710 8.090 26,814 +0.29(+3.72%)
    Nov 18, 2025 7.800 8.100 7.500 7.800 78,258 -0.18(-2.26%)
    Nov 17, 2025 8.010 8.400 7.600 7.980 72,794 -0.12(-1.48%)
    Nov 14, 2025 8.310 8.690 8.100 8.100 39,050 -0.20(-2.41%)
    Nov 13, 2025 8.790 8.990 8.200 8.300 36,391 -0.51(-5.79%)
    Nov 12, 2025 8.900 9.153 8.770 8.810 23,661 -0.22(-2.44%)
    Nov 11, 2025 9.030 9.230 8.790 9.030 41,773 +0.00(+0.00%)
    Nov 10, 2025 9.120 9.477 9.023 9.030 38,580 +0.03(+0.33%)
    Nov 07, 2025 9.220 9.400 8.900 9.000 33,886 -0.45(-4.76%)
    Nov 06, 2025 9.510 9.730 9.110 9.450 29,402 -0.16(-1.66%)
    Nov 05, 2025 9.050 9.750 8.920 9.610 105,173 +0.79(+8.96%)
    Nov 04, 2025 9.350 9.350 8.500 8.820 131,211 -0.60(-6.37%)
    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.
    © 2025 FinancialContent. All rights reserved.