5 DAY PERFORMANCE
+1.66%
1 MONTH PERFORMANCE
+6.06%
3 MONTH PERFORMANCE
+4.43%
6 MONTH PERFORMANCE
-35.13%
YEAR-TO-DATE PERFORMANCE
-8.23%
OBOOK Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.00 | $6.02 (0.34%) | $6.05 | $5.90 | 34.47 K | $443.17 M |
| 05/05/2026 | $6.00 | $6.05 (0.83%) | $6.10 | $5.92 | 27.20 K | $449.99 M |
| 05/04/2026 | $6.05 | $6.01 (-0.66%) | $6.13 | $5.91 | 41.70 K | $447.01 M |
| 05/01/2026 | $5.91 | $6.03 (2.03%) | $6.03 | $5.81 | 32.60 K | $448.50 M |
| 04/30/2026 | $5.75 | $5.91 (2.78%) | $5.99 | $5.75 | 34.00 K | $439.57 M |
| 04/29/2026 | $5.72 | $5.87 (2.62%) | $5.90 | $5.65 | 24.99 K | $436.60 M |
| 04/28/2026 | $5.91 | $5.78 (-2.2%) | $5.91 | $5.73 | 19.40 K | $429.90 M |
| 04/27/2026 | $5.82 | $5.91 (1.55%) | $5.95 | $5.73 | 32.00 K | $439.57 M |
| 04/24/2026 | $5.78 | $5.93 (2.6%) | $5.95 | $5.63 | 46.05 K | $441.06 M |
| 04/23/2026 | $5.95 | $5.86 (-1.51%) | $5.98 | $5.80 | 15.30 K | $435.85 M |
| 04/22/2026 | $6.17 | $6.00 (-2.76%) | $6.30 | $5.82 | 62.24 K | $446.27 M |
| 04/21/2026 | $5.91 | $6.39 (8.12%) | $6.39 | $5.68 | 78.62 K | $475.27 M |
| 04/20/2026 | $5.40 | $5.92 (9.63%) | $6.12 | $5.39 | 137.50 K | $440.32 M |
| 04/17/2026 | $5.78 | $5.29 (-8.48%) | $5.78 | $5.27 | 97.41 K | $393.46 M |
| 04/16/2026 | $5.70 | $5.67 (-0.53%) | $5.70 | $5.64 | 15.50 K | $421.72 M |
| 04/15/2026 | $5.85 | $5.61 (-4.1%) | $5.88 | $5.60 | 59.64 K | $417.26 M |
| 04/14/2026 | $5.82 | $5.77 (-0.86%) | $5.90 | $5.70 | 30.26 K | $429.16 M |
| 04/13/2026 | $5.90 | $5.96 (1.02%) | $5.99 | $5.79 | 19.11 K | $443.29 M |
| 04/10/2026 | $5.80 | $5.99 (3.28%) | $6.05 | $5.80 | 33.75 K | $445.52 M |
| 04/09/2026 | $5.84 | $5.85 (0.17%) | $5.85 | $5.78 | 9.62 K | $435.11 M |
| 04/08/2026 | $5.88 | $5.83 (-0.85%) | $5.89 | $5.76 | 6.61 K | $433.62 M |
| 04/07/2026 | $5.70 | $5.88 (3.16%) | $5.88 | $5.69 | 14.71 K | $437.34 M |
| 04/06/2026 | $5.75 | $5.78 (0.52%) | $5.80 | $5.75 | 7.60 K | $429.90 M |
| 04/02/2026 | $5.75 | $5.81 (1.04%) | $5.86 | $5.70 | 20.62 K | $432.13 M |
| 04/01/2026 | $5.95 | $5.81 (-2.35%) | $5.96 | $5.80 | 15.13 K | $432.13 M |
| 03/31/2026 | $5.78 | $5.99 (3.63%) | $6.00 | $5.77 | 40.20 K | $445.52 M |
| 03/30/2026 | $5.92 | $5.85 (-1.18%) | $5.93 | $5.76 | 18.10 K | $435.11 M |
| 03/27/2026 | $5.93 | $5.83 (-1.69%) | $5.93 | $5.76 | 69.93 K | $433.62 M |
| 03/26/2026 | $5.98 | $5.91 (-1.17%) | $5.98 | $5.87 | 12.43 K | $439.57 M |
| 03/25/2026 | $5.87 | $6.04 (2.9%) | $6.05 | $5.85 | 24.35 K | $449.24 M |
| 03/24/2026 | $5.80 | $5.75 (-0.86%) | $5.89 | $5.74 | 10.43 K | $427.67 M |
| 03/23/2026 | $5.95 | $5.97 (0.34%) | $6.05 | $5.70 | 19.12 K | $444.04 M |
| 03/20/2026 | $5.98 | $5.94 (-0.67%) | $5.98 | $5.94 | 11.90 K | $441.80 M |
| 03/19/2026 | $5.94 | $5.97 (0.51%) | $6.03 | $5.94 | 23.20 K | $444.04 M |
| 03/18/2026 | $6.00 | $6.00 (0%) | $6.00 | $5.95 | 15.31 K | $446.27 M |
| 03/17/2026 | $5.97 | $6.00 (0.5%) | $6.03 | $5.96 | 9.30 K | $446.27 M |
| 03/16/2026 | $6.03 | $6.05 (0.33%) | $6.09 | $5.97 | 11.00 K | $449.99 M |
| 03/13/2026 | $5.94 | $6.04 (1.68%) | $6.05 | $5.94 | 14.26 K | $449.24 M |
| 03/12/2026 | $6.02 | $5.94 (-1.33%) | $6.04 | $5.92 | 11.74 K | $441.80 M |
| 03/11/2026 | $5.91 | $6.07 (2.71%) | $6.10 | $5.91 | 8.41 K | $451.47 M |
| 03/10/2026 | $6.11 | $6.00 (-1.8%) | $6.11 | $5.95 | 23.59 K | $446.27 M |
| 03/09/2026 | $5.93 | $6.15 (3.71%) | $6.15 | $5.89 | 17.60 K | $457.42 M |
| 03/06/2026 | $5.93 | $5.93 (0%) | $6.04 | $5.90 | 15.15 K | $441.06 M |
| 03/05/2026 | $6.00 | $6.09 (1.5%) | $6.15 | $5.90 | 20.63 K | $452.96 M |
| 03/04/2026 | $6.09 | $6.09 (0%) | $6.15 | $6.04 | 21.91 K | $452.96 M |
| 03/03/2026 | $5.92 | $6.13 (3.55%) | $6.17 | $5.91 | 20.10 K | $455.94 M |
| 03/02/2026 | $6.01 | $6.12 (1.83%) | $6.12 | $5.90 | 17.00 K | $455.19 M |
| 02/27/2026 | $6.00 | $6.10 (1.67%) | $6.11 | $5.89 | 21.00 K | $453.70 M |
| 02/26/2026 | $5.98 | $6.01 (0.5%) | $6.09 | $5.91 | 20.60 K | $447.01 M |
| 02/25/2026 | $6.02 | $6.05 (0.5%) | $6.06 | $5.95 | 17.10 K | $449.99 M |
| 02/24/2026 | $6.00 | $6.00 (0%) | $6.15 | $5.96 | 29.12 K | $446.27 M |
| 02/23/2026 | $5.97 | $6.02 (0.84%) | $6.12 | $5.91 | 28.80 K | $447.75 M |
| 02/20/2026 | $5.93 | $6.10 (2.87%) | $6.10 | $5.92 | 14.70 K | $453.70 M |
| 02/19/2026 | $6.07 | $5.97 (-1.65%) | $6.23 | $5.95 | 31.41 K | $444.04 M |
| 02/18/2026 | $5.58 | $6.07 (8.78%) | $6.17 | $5.44 | 50.90 K | $451.47 M |
| 02/17/2026 | $5.45 | $5.49 (0.73%) | $5.55 | $5.26 | 24.10 K | $408.33 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 |
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.
