5 DAY PERFORMANCE
+7.73%
1 MONTH PERFORMANCE
+8.50%
3 MONTH PERFORMANCE
+2.68%
6 MONTH PERFORMANCE
-5.84%
YEAR-TO-DATE PERFORMANCE
-8.23%
OBOOK Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $6.00 | $6.03 (0.5%) | $6.05 | $5.90 | 41.41 K | $448.50 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 |
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.
