5 DAY PERFORMANCE
+16.98%
1 MONTH PERFORMANCE
+8.69%
3 MONTH PERFORMANCE
+1.49%
6 MONTH PERFORMANCE
+4.43%
YEAR-TO-DATE PERFORMANCE
-8.23%
OBOOK Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.37 | $5.30 (-1.39%) | $5.39 | $5.30 | 2.18 K | |
| 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 |
| 06/18/2026 | $5.81 | $5.69 (-2.07%) | $5.81 | $5.65 | 22.24 K | $423.21 M |
| 06/17/2026 | $5.83 | $5.73 (-1.72%) | $5.83 | $5.62 | 19.65 K | $426.18 M |
| 06/16/2026 | $5.79 | $5.78 (-0.17%) | $5.83 | $5.69 | 34.70 K | $429.90 M |
| 06/15/2026 | $5.84 | $5.75 (-1.54%) | $5.86 | $5.73 | 32.32 K | $427.67 M |
| 06/12/2026 | $5.83 | $5.79 (-0.69%) | $5.88 | $5.75 | 47.70 K | $430.65 M |
| 06/11/2026 | $5.63 | $5.80 (3.02%) | $5.80 | $5.63 | 20.90 K | $431.39 M |
| 06/10/2026 | $5.67 | $5.63 (-0.71%) | $5.77 | $5.62 | 31.40 K | $418.75 M |
| 06/09/2026 | $5.75 | $5.62 (-2.26%) | $5.82 | $5.61 | 63.04 K | $418.00 M |
| 06/08/2026 | $5.87 | $5.79 (-1.36%) | $5.87 | $5.77 | 9.51 K | $430.65 M |
| 06/05/2026 | $5.94 | $5.73 (-3.54%) | $5.95 | $5.65 | 53.80 K | $426.18 M |
| 06/04/2026 | $5.97 | $5.94 (-0.5%) | $6.05 | $5.86 | 72.40 K | $441.80 M |
| 06/03/2026 | $5.86 | $6.08 (3.75%) | $6.10 | $5.81 | 52.00 K | $452.22 M |
| 06/02/2026 | $5.85 | $5.90 (0.85%) | $5.90 | $5.71 | 48.82 K | $438.83 M |
| 06/01/2026 | $5.69 | $5.83 (2.46%) | $5.84 | $5.69 | 36.23 K | $433.62 M |
| 05/29/2026 | $5.85 | $5.80 (-0.85%) | $5.85 | $5.74 | 22.03 K | $431.39 M |
| 05/28/2026 | $5.83 | $5.85 (0.34%) | $5.86 | $5.65 | 10.70 K | $435.11 M |
| 05/27/2026 | $5.86 | $5.77 (-1.54%) | $5.87 | $5.71 | 21.01 K | $429.16 M |
| 05/26/2026 | $5.67 | $5.75 (1.41%) | $5.85 | $5.60 | 39.06 K | $427.67 M |
| 05/22/2026 | $5.80 | $5.65 (-2.59%) | $5.80 | $5.55 | 45.83 K | $420.23 M |
| 05/21/2026 | $5.85 | $5.79 (-1.03%) | $5.88 | $5.71 | 15.60 K | $430.65 M |
| 05/20/2026 | $5.70 | $5.90 (3.51%) | $5.90 | $5.63 | 27.20 K | $438.83 M |
| 05/19/2026 | $5.56 | $5.65 (1.62%) | $5.68 | $5.49 | 41.92 K | $420.23 M |
| 05/18/2026 | $5.87 | $5.62 (-4.26%) | $5.87 | $5.61 | 56.24 K | $418.00 M |
| 05/15/2026 | $5.78 | $5.88 (1.73%) | $5.89 | $5.65 | 18.80 K | $437.34 M |
| 05/14/2026 | $5.78 | $5.89 (1.9%) | $5.89 | $5.75 | 33.01 K | $438.09 M |
| 05/13/2026 | $5.75 | $5.79 (0.7%) | $5.85 | $5.75 | 30.83 K | $430.65 M |
| 05/12/2026 | $5.95 | $5.93 (-0.34%) | $5.98 | $5.86 | 23.40 K | $441.06 M |
| 05/11/2026 | $5.90 | $5.98 (1.36%) | $5.99 | $5.50 | 29.44 K | $444.78 M |
| 05/08/2026 | $6.00 | $5.97 (-0.5%) | $6.02 | $5.90 | 23.28 K | $444.04 M |
| 05/07/2026 | $5.99 | $6.04 (0.83%) | $6.05 | $5.90 | 33.40 K | $449.24 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.
