5 DAY PERFORMANCE
+12.89%
1 MONTH PERFORMANCE
+8.88%
3 MONTH PERFORMANCE
+7.73%
6 MONTH PERFORMANCE
+3.20%
YEAR-TO-DATE PERFORMANCE
-8.23%
OBOOK Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.54 | $5.61 (1.26%) | $5.65 | $5.51 | 19.88 K | |
| 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 |
| 07/29/2026 | $5.38 | $5.33 (-0.93%) | $5.44 | $5.10 | 40.90 K | $396.43 M |
| 07/28/2026 | $5.44 | $5.35 (-1.65%) | $5.44 | $5.34 | 12.60 K | $397.92 M |
| 07/27/2026 | $5.48 | $5.37 (-2.01%) | $5.49 | $5.35 | 26.22 K | $399.41 M |
| 07/24/2026 | $5.47 | $5.45 (-0.37%) | $5.50 | $5.42 | 10.40 K | $405.36 M |
| 07/23/2026 | $5.48 | $5.42 (-1.09%) | $5.52 | $5.33 | 35.62 K | $403.13 M |
| 07/22/2026 | $5.48 | $5.48 (0%) | $5.52 | $5.40 | 30.55 K | $407.59 M |
| 07/21/2026 | $5.48 | $5.45 (-0.55%) | $5.48 | $5.39 | 18.12 K | $405.36 M |
| 07/20/2026 | $5.57 | $5.48 (-1.62%) | $5.64 | $5.39 | 25.21 K | $407.59 M |
| 07/17/2026 | $5.59 | $5.55 (-0.72%) | $5.64 | $5.45 | 14.00 K | $412.80 M |
| 07/16/2026 | $5.64 | $5.64 (0%) | $5.66 | $5.55 | 21.86 K | $419.49 M |
| 07/15/2026 | $5.67 | $5.60 (-1.23%) | $5.67 | $5.50 | 18.93 K | $416.52 M |
| 07/14/2026 | $5.63 | $5.65 (0.36%) | $5.74 | $5.56 | 23.63 K | $420.23 M |
| 07/13/2026 | $5.69 | $5.76 (1.23%) | $5.76 | $5.60 | 21.71 K | $428.42 M |
| 07/10/2026 | $5.66 | $5.70 (0.71%) | $5.70 | $5.66 | 3.91 K | $423.95 M |
| 07/09/2026 | $5.65 | $5.67 (0.35%) | $5.67 | $5.60 | 5.73 K | $421.72 M |
| 07/08/2026 | $5.64 | $5.62 (-0.35%) | $5.68 | $5.59 | 13.80 K | $418.00 M |
| 07/07/2026 | $5.68 | $5.64 (-0.7%) | $5.70 | $5.52 | 19.70 K | $419.49 M |
| 07/06/2026 | $5.60 | $5.69 (1.61%) | $5.69 | $5.58 | 22.42 K | $423.21 M |
| 07/02/2026 | $5.61 | $5.69 (1.43%) | $5.69 | $5.60 | 30.60 K | $423.21 M |
| 07/01/2026 | $5.65 | $5.69 (0.71%) | $5.69 | $5.58 | 21.20 K | $423.21 M |
| 06/30/2026 | $5.64 | $5.65 (0.18%) | $5.67 | $5.53 | 24.20 K | $420.23 M |
| 06/29/2026 | $5.68 | $5.65 (-0.53%) | $5.68 | $5.55 | 14.50 K | $420.23 M |
| 06/26/2026 | $5.61 | $5.68 (1.25%) | $5.70 | $5.61 | 9.31 K | $422.47 M |
| 06/25/2026 | $5.63 | $5.61 (-0.36%) | $5.68 | $5.42 | 28.40 K | $417.26 M |
| 06/24/2026 | $5.54 | $5.58 (0.72%) | $5.59 | $5.40 | 22.90 K | $415.03 M |
| 06/23/2026 | $5.52 | $5.48 (-0.72%) | $5.60 | $5.45 | 37.50 K | $407.59 M |
| 06/22/2026 | $5.75 | $5.60 (-2.61%) | $5.78 | $5.56 | 26.40 K | $416.52 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.
