5 DAY PERFORMANCE
+1.54%
1 MONTH PERFORMANCE
-2.22%
OBOOK HOLDINGS INC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $8.09 | $7.92 (-2.1%) | $8.17 | $7.90 | 18.17 K | $589.07 M |
| 12/11/2025 | $7.78 | $8.09 (3.98%) | $8.58 | $7.70 | 103.30 K | $601.72 M |
| 12/10/2025 | $7.79 | $7.80 (0.13%) | $8.09 | $7.78 | 26.63 K | $580.15 M |
| 12/09/2025 | $7.50 | $8.03 (7.07%) | $8.30 | $7.50 | 123.20 K | $597.25 M |
| 12/08/2025 | $7.43 | $7.21 (-2.96%) | $7.43 | $7.08 | 33.14 K | $536.26 M |
| 12/05/2025 | $7.50 | $7.13 (-4.93%) | $7.50 | $7.10 | 26.70 K | $530.31 M |
| 12/04/2025 | $7.32 | $7.27 (-0.68%) | $7.53 | $7.12 | 22.50 K | $540.73 M |
| 12/03/2025 | $7.72 | $7.32 (-5.18%) | $7.88 | $7.00 | 105.61 K | $544.45 M |
| 12/02/2025 | $8.10 | $7.72 (-4.69%) | $8.25 | $7.51 | 61.70 K | $574.20 M |
| 12/01/2025 | $7.76 | $8.12 (4.64%) | $8.23 | $7.76 | 73.50 K | $603.95 M |
| 11/28/2025 | $7.24 | $8.25 (13.95%) | $8.75 | $7.20 | 154.90 K | $613.62 M |
| 11/26/2025 | $7.30 | $7.11 (-2.6%) | $7.49 | $6.90 | 58.11 K | $528.83 M |
| 11/25/2025 | $7.04 | $7.09 (0.71%) | $7.20 | $6.80 | 53.70 K | $527.34 M |
| 11/24/2025 | $7.70 | $7.08 (-8.05%) | $7.94 | $6.88 | 107.10 K | $526.59 M |
| 11/21/2025 | $7.91 | $7.68 (-2.91%) | $8.10 | $7.55 | 20.50 K | $571.22 M |
| 11/20/2025 | $8.23 | $7.85 (-4.62%) | $8.85 | $7.85 | 47.40 K | $583.87 M |
| 11/19/2025 | $8.04 | $8.09 (0.62%) | $8.09 | $7.71 | 26.80 K | $601.72 M |
| 11/18/2025 | $7.80 | $7.80 (0%) | $8.10 | $7.50 | 78.30 K | $580.15 M |
| 11/17/2025 | $8.01 | $7.98 (-0.37%) | $8.40 | $7.60 | 72.80 K | $593.53 M |
| 11/14/2025 | $8.31 | $8.10 (-2.53%) | $8.69 | $8.10 | 39.10 K | $602.46 M |
| 11/13/2025 | $8.79 | $8.30 (-5.57%) | $8.99 | $8.20 | 36.40 K | $617.34 M |
| 11/12/2025 | $8.90 | $8.81 (-1.01%) | $9.15 | $8.77 | 23.60 K | $655.27 M |
| 11/11/2025 | $9.03 | $9.03 (0%) | $9.23 | $8.79 | 41.80 K | $671.63 M |
| 11/10/2025 | $9.12 | $9.03 (-0.99%) | $9.48 | $9.02 | 38.60 K | $671.63 M |
| 11/07/2025 | $9.22 | $9.00 (-2.39%) | $9.40 | $8.90 | 33.70 K | $669.40 M |
| 11/06/2025 | $9.51 | $9.45 (-0.63%) | $9.73 | $9.11 | 29.51 K | $702.87 M |
| 11/05/2025 | $9.05 | $9.61 (6.19%) | $9.75 | $8.92 | 105.20 K | $774.18 M |
| 11/04/2025 | $9.35 | $8.82 (-5.67%) | $9.35 | $8.50 | 131.22 K | $710.54 M |
| 11/03/2025 | $9.79 | $9.42 (-3.78%) | $9.95 | $9.20 | 54.30 K | $758.88 M |
| 10/31/2025 | $9.00 | $9.95 (10.56%) | $10.05 | $9.00 | 107.50 K | $801.58 M |
| 10/30/2025 | $9.90 | $9.26 (-6.46%) | $9.90 | $8.20 | 181.40 K | $745.99 M |
| 10/29/2025 | $10.50 | $9.79 (-6.76%) | $10.82 | $9.60 | 255.50 K | $788.69 M |
| 10/28/2025 | $11.10 | $11.09 (-0.09%) | $11.70 | $10.93 | 153.50 K | $893.41 M |
| 10/27/2025 | $13.50 | $11.75 (-12.96%) | $13.89 | $11.30 | 377.70 K | $946.58 M |
| 10/24/2025 | $10.30 | $12.60 (22.33%) | $13.60 | $10.00 | 943.90 K | $1.02 B |
| 10/23/2025 | $9.48 | $10.68 (12.66%) | $10.92 | $7.48 | 1.26 M | $860.38 M |
| 10/22/2025 | $19.00 | $9.52 (-49.89%) | $19.00 | $8.15 | 1.21 M | $766.93 M |
| 10/21/2025 | $28.45 | $19.50 (-31.46%) | $29.00 | $19.00 | 265.10 K | $1.57 B |
| 10/20/2025 | $35.42 | $28.80 (-18.69%) | $36.54 | $27.50 | 125.20 K | $2.32 B |
| 10/17/2025 | $35.00 | $39.50 (12.86%) | $43.20 | $27.12 | 189.80 K | $3.18 B |
| 10/16/2025 | $68.00 | $55.55 (-18.31%) | $90.00 | $18.40 | 222.33 K | $4.48 B |
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.
