OBOOK Stock Price History
NASDAQ: OWLSTechnologyComputer Software: Prepackaged SoftwareUSD
5.36-0.03 (-0.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OWLS price history at a glance
The price history for OBOOK (OWLS) on this page begins on October 13, 2025, when the stock closed at $39.50; it most recently closed at $5.36 on October 5, 2026. The highest price in this record is $90.00, reached on October 13, 2025; the latest close is 94.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $90.00
- Date of high
- Oct 13, 2025
- Low since 2025
- $4.77
- Date of low
- Aug 31, 2026
- 52-week high
- $90.00
- 52-week low
- $4.77
- Last close
- $5.36
OWLS returns
1 week
-1.83%
1 month
+1.52%
3 months
-5.96%
6 months
-10.52%
Year to date
-19.76%
OWLS price return, excluding dividends.
OWLS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.36 | -18.42% |
| 2025* | 6.57 | -83.37% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
OWLS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.39 | 5.49 | 5.30 | 5.36 | -0.56% | |
| 5.41 | 5.43 | 5.30 | 5.39 | -0.74% | |
| 5.41 | 5.44 | 5.34 | 5.43 | -0.18% | |
| 5.46 | 5.48 | 5.31 | 5.44 | 0.00% | |
| 5.43 | 5.52 | 5.30 | 5.44 | -0.37% | |
| 5.49 | 5.57 | 5.43 | 5.46 | +0.46% | |
| 5.45 | 5.53 | 5.41 | 5.44 | -0.09% | |
| 5.51 | 5.55 | 5.36 | 5.44 | -0.91% | |
| 5.45 | 5.53 | 5.39 | 5.49 | -0.90% | |
| 5.51 | 5.55 | 5.44 | 5.54 | +0.36% | |
| 5.51 | 5.54 | 5.45 | 5.52 | +1.28% | |
| 5.59 | 5.60 | 5.40 | 5.45 | -2.50% | |
| 5.61 | 5.68 | 5.45 | 5.59 | -0.53% | |
| 5.90 | 5.94 | 5.50 | 5.62 | -4.10% | |
| 5.54 | 5.88 | 5.50 | 5.86 | +6.55% | |
| 5.47 | 5.59 | 5.42 | 5.50 | +0.73% | |
| 5.50 | 5.50 | 5.35 | 5.46 | +0.55% | |
| 5.48 | 5.48 | 5.38 | 5.43 | -0.37% | |
| 5.49 | 5.49 | 5.43 | 5.45 | -0.73% | |
| 5.48 | 5.50 | 5.38 | 5.49 | +2.04% | |
| 5.38 | 5.40 | 5.24 | 5.38 | +0.75% | |
| 5.28 | 5.46 | 5.28 | 5.34 | +1.14% | |
| 5.34 | 5.45 | 5.28 | 5.28 | -1.12% | |
| 5.48 | 5.48 | 5.24 | 5.34 | -2.55% | |
| 5.25 | 5.57 | 5.19 | 5.48 | +3.79% | |
| 5.03 | 5.30 | 4.85 | 5.28 | +4.97% | |
| 5.07 | 5.27 | 4.77 | 5.03 | +0.40% | |
| 5.37 | 5.41 | 5.01 | 5.01 | -6.70% | |
| 5.47 | 5.47 | 5.34 | 5.37 | -1.65% | |
| 5.50 | 5.52 | 5.43 | 5.46 | -0.91% | |
| 5.54 | 5.55 | 5.46 | 5.51 | -0.18% | |
| 5.51 | 5.58 | 5.47 | 5.52 | -0.72% | |
| 5.57 | 5.59 | 5.40 | 5.56 | -0.18% | |
| 5.62 | 5.63 | 5.35 | 5.57 | -1.07% | |
| 5.60 | 5.65 | 5.51 | 5.63 | +0.18% | |
| 5.53 | 5.63 | 5.38 | 5.62 | +1.08% | |
| 5.46 | 5.60 | 5.41 | 5.56 | +2.02% | |
| 5.42 | 5.46 | 5.39 | 5.45 | +0.37% | |
| 5.33 | 5.43 | 5.30 | 5.43 | +2.07% | |
| 5.37 | 5.40 | 5.25 | 5.32 | -1.12% | |
| 5.35 | 5.39 | 5.32 | 5.38 | -0.19% | |
| 5.47 | 5.47 | 5.35 | 5.39 | -0.92% | |
| 5.39 | 5.49 | 5.32 | 5.44 | -0.37% | |
| 5.36 | 5.46 | 5.29 | 5.46 | +1.49% | |
| 5.37 | 5.44 | 5.28 | 5.38 | +0.56% | |
| 5.40 | 5.48 | 5.29 | 5.35 | -1.47% | |
| 5.45 | 5.46 | 5.30 | 5.43 | -0.18% | |
| 5.30 | 5.55 | 5.26 | 5.44 | +0.55% | |
| 5.30 | 5.68 | 5.22 | 5.41 | +3.34% | |
| 5.37 | 5.39 | 5.21 | 5.24 | -2.15% | |
| 5.33 | 5.40 | 5.28 | 5.35 | +0.38% | |
| 5.38 | 5.44 | 5.10 | 5.33 | -0.28% | |
| 5.44 | 5.44 | 5.34 | 5.35 | -0.47% | |
| 5.48 | 5.49 | 5.35 | 5.37 | -1.47% | |
| 5.47 | 5.50 | 5.42 | 5.45 | +0.55% | |
| 5.48 | 5.52 | 5.33 | 5.42 | -1.09% | |
| 5.48 | 5.52 | 5.40 | 5.48 | +0.55% | |
| 5.48 | 5.48 | 5.39 | 5.45 | -0.55% | |
| 5.57 | 5.64 | 5.39 | 5.48 | -1.26% | |
| 5.59 | 5.64 | 5.45 | 5.55 | -1.60% | |
| 5.64 | 5.66 | 5.55 | 5.64 | +0.71% | |
| 5.67 | 5.67 | 5.50 | 5.60 | -0.88% | |
| 5.63 | 5.74 | 5.56 | 5.65 | -1.91% | |
| 5.69 | 5.76 | 5.60 | 5.76 | +1.05% | |
| 5.66 | 5.70 | 5.66 | 5.70 | +0.53% | |
| 5.65 | 5.67 | 5.60 | 5.67 | +0.89% | |
| 5.64 | 5.68 | 5.59 | 5.62 | -0.35% | |
| 5.68 | 5.70 | 5.52 | 5.64 | -0.88% | |
| 5.60 | 5.69 | 5.58 | 5.69 | 0.00% | |
| 5.61 | 5.69 | 5.60 | 5.69 | 0.00% | |
| 5.65 | 5.69 | 5.58 | 5.69 | +0.71% | |
| 5.64 | 5.67 | 5.53 | 5.65 | 0.00% | |
| 5.68 | 5.68 | 5.55 | 5.65 | -0.53% | |
| 5.61 | 5.70 | 5.61 | 5.68 | +1.25% | |
| 5.63 | 5.68 | 5.42 | 5.61 | +0.54% | |
| 5.54 | 5.59 | 5.40 | 5.58 | +1.82% | |
| 5.52 | 5.60 | 5.45 | 5.48 | -2.14% | |
| 5.75 | 5.78 | 5.56 | 5.60 | -1.58% | |
| 5.81 | 5.81 | 5.65 | 5.69 | -0.70% | |
| 5.83 | 5.83 | 5.62 | 5.73 | -0.87% | |
| 5.79 | 5.83 | 5.69 | 5.78 | +0.52% | |
| 5.84 | 5.86 | 5.73 | 5.75 | -0.69% | |
| 5.83 | 5.88 | 5.75 | 5.79 | -0.09% | |
| 5.63 | 5.80 | 5.63 | 5.80 | +2.93% | |
| 5.67 | 5.77 | 5.62 | 5.63 | +0.18% | |
| 5.75 | 5.82 | 5.61 | 5.62 | -2.94% | |
| 5.87 | 5.87 | 5.77 | 5.79 | +1.05% | |
| 5.94 | 5.95 | 5.65 | 5.73 | -3.54% | |
| 5.97 | 6.05 | 5.86 | 5.94 | -2.30% | |
| 5.86 | 6.10 | 5.81 | 6.08 | +3.05% | |
| 5.85 | 5.90 | 5.71 | 5.90 | +1.20% | |
| 5.69 | 5.84 | 5.69 | 5.83 | +0.52% | |
| 5.85 | 5.85 | 5.74 | 5.80 | -0.85% | |
| 5.83 | 5.86 | 5.65 | 5.85 | +1.39% | |
| 5.86 | 5.87 | 5.71 | 5.77 | +0.35% | |
| 5.67 | 5.85 | 5.60 | 5.75 | +1.77% | |
| 5.80 | 5.80 | 5.55 | 5.65 | -2.42% | |
| 5.85 | 5.88 | 5.71 | 5.79 | -1.86% | |
| 5.70 | 5.90 | 5.63 | 5.90 | +4.52% | |
| 5.56 | 5.68 | 5.49 | 5.65 | +0.44% | |
| 5.87 | 5.87 | 5.61 | 5.62 | -4.42% | |
| 5.78 | 5.89 | 5.65 | 5.88 | -0.17% | |
| 5.78 | 5.89 | 5.75 | 5.89 | +1.73% | |
| 5.75 | 5.85 | 5.75 | 5.79 | -2.28% | |
| 5.95 | 5.98 | 5.86 | 5.93 | -0.92% | |
| 5.90 | 5.99 | 5.50 | 5.98 | +0.17% | |
| 6.00 | 6.02 | 5.90 | 5.97 | -1.16% | |
| 5.99 | 6.05 | 5.90 | 6.04 | +0.17% | |
| 6.00 | 6.05 | 5.90 | 6.03 | -0.33% | |
| 6.00 | 6.10 | 5.92 | 6.05 | +0.67% | |
| 6.05 | 6.13 | 5.91 | 6.01 | -0.33% | |
| 5.91 | 6.03 | 5.81 | 6.03 | +2.03% | |
| 5.75 | 5.99 | 5.75 | 5.91 | +0.68% | |
| 5.72 | 5.90 | 5.65 | 5.87 | +1.56% | |
| 5.91 | 5.91 | 5.73 | 5.78 | -2.12% | |
| 5.82 | 5.95 | 5.73 | 5.91 | -0.42% | |
| 5.78 | 5.95 | 5.63 | 5.93 | +1.19% | |
| 5.95 | 5.98 | 5.80 | 5.86 | -2.33% | |
| 6.17 | 6.30 | 5.82 | 6.00 | -6.10% | |
| 5.91 | 6.39 | 5.68 | 6.39 | +7.94% | |
| 5.40 | 6.12 | 5.39 | 5.92 | +11.91% | |
| 5.78 | 5.78 | 5.27 | 5.29 | -6.70% | |
| 5.70 | 5.70 | 5.64 | 5.67 | +1.07% | |
| 5.85 | 5.88 | 5.60 | 5.61 | -2.77% | |
| 5.82 | 5.90 | 5.70 | 5.77 | -3.19% | |
| 5.90 | 5.99 | 5.79 | 5.96 | -0.50% | |
| 5.80 | 6.05 | 5.80 | 5.99 | +2.39% | |
| 5.84 | 5.85 | 5.78 | 5.85 | +0.34% | |
| 5.88 | 5.89 | 5.76 | 5.83 | -0.85% | |
| 5.70 | 5.88 | 5.69 | 5.88 | +1.73% | |
| 5.75 | 5.80 | 5.75 | 5.78 | -0.52% | |
| 5.75 | 5.87 | 5.70 | 5.81 | 0.00% | |
| 5.95 | 5.96 | 5.80 | 5.81 | -3.01% | |
| 5.79 | 6.00 | 5.77 | 5.99 | +2.39% | |
| 5.92 | 5.93 | 5.76 | 5.85 | +0.34% | |
| 5.93 | 5.93 | 5.76 | 5.83 | -1.35% | |
| 5.98 | 5.98 | 5.87 | 5.91 | -2.15% | |
| 5.87 | 6.05 | 5.85 | 6.04 | +5.04% | |
| 5.80 | 5.89 | 5.74 | 5.75 | -3.69% | |
| 5.95 | 6.05 | 5.70 | 5.97 | +0.51% | |
| 5.98 | 5.98 | 5.94 | 5.94 | -0.50% | |
| 5.94 | 6.03 | 5.94 | 5.97 | -0.50% | |
| 6.00 | 6.00 | 5.95 | 6.00 | 0.00% | |
| 5.97 | 6.03 | 5.96 | 6.00 | -0.83% | |
| 6.03 | 6.09 | 5.97 | 6.05 | +0.17% | |
| 5.94 | 6.05 | 5.94 | 6.04 | +1.68% | |
| 6.02 | 6.04 | 5.92 | 5.94 | -2.14% | |
| 5.91 | 6.10 | 5.91 | 6.07 | +1.17% | |
| 6.11 | 6.11 | 5.95 | 6.00 | -2.44% | |
| 5.93 | 6.15 | 5.89 | 6.15 | +3.71% | |
| 5.93 | 6.04 | 5.90 | 5.93 | -2.63% | |
| 6.00 | 6.15 | 5.90 | 6.09 | 0.00% | |
| 6.09 | 6.15 | 6.04 | 6.09 | -0.65% | |
| 5.92 | 6.17 | 5.91 | 6.13 | +0.16% | |
| 6.01 | 6.12 | 5.90 | 6.12 | +0.33% | |
| 6.00 | 6.11 | 5.89 | 6.10 | +1.50% | |
| 5.98 | 6.09 | 5.91 | 6.01 | -0.66% | |
| 6.02 | 6.06 | 5.95 | 6.05 | +0.83% | |
| 6.00 | 6.15 | 5.96 | 6.00 | -0.33% | |
| 5.97 | 6.12 | 5.91 | 6.02 | -1.31% | |
| 5.93 | 6.10 | 5.92 | 6.10 | +2.18% | |
| 6.07 | 6.23 | 5.95 | 5.97 | -1.65% | |
| 5.58 | 6.17 | 5.44 | 6.07 | +10.56% | |
| 5.45 | 5.55 | 5.26 | 5.49 | +1.67% | |
| 5.31 | 5.50 | 5.18 | 5.40 | +1.22% | |
| 5.34 | 5.40 | 5.15 | 5.34 | -0.15% | |
| 5.49 | 5.49 | 5.16 | 5.34 | -0.87% | |
| 5.59 | 5.59 | 5.25 | 5.39 | -3.41% | |
| 5.92 | 5.92 | 5.48 | 5.58 | -4.97% | |
| 5.65 | 5.88 | 5.58 | 5.87 | +4.35% | |
| 5.79 | 5.79 | 5.50 | 5.63 | -2.98% | |
| 5.88 | 5.90 | 5.61 | 5.80 | -1.86% | |
| 6.12 | 6.12 | 5.61 | 5.91 | -1.83% | |
| 5.57 | 6.10 | 5.51 | 6.02 | +11.17% | |
| 6.01 | 6.01 | 5.31 | 5.42 | -9.90% | |
| 6.00 | 6.10 | 5.87 | 6.01 | +1.69% | |
| 6.27 | 6.40 | 5.70 | 5.91 | -7.94% | |
| 6.29 | 6.42 | 6.28 | 6.42 | +2.39% | |
| 6.32 | 6.32 | 6.20 | 6.27 | -1.10% | |
| 6.33 | 6.43 | 6.30 | 6.34 | -0.94% | |
| 6.41 | 6.42 | 6.31 | 6.40 | +0.16% | |
| 6.40 | 6.44 | 6.20 | 6.39 | +0.16% | |
| 6.55 | 6.55 | 6.35 | 6.38 | -2.60% | |
| 6.45 | 6.55 | 6.40 | 6.55 | 0.00% | |
| 6.51 | 6.61 | 6.25 | 6.55 | -1.36% | |
| 6.50 | 6.64 | 6.40 | 6.64 | +2.79% | |
| 6.33 | 6.50 | 6.30 | 6.46 | -0.92% | |
| 6.41 | 6.65 | 6.40 | 6.52 | -0.91% | |
| 6.45 | 6.65 | 6.22 | 6.58 | +2.02% | |
| 6.29 | 6.50 | 6.16 | 6.45 | +2.54% | |
| 6.41 | 6.60 | 6.21 | 6.29 | -0.94% | |
| 6.61 | 6.85 | 6.35 | 6.35 | -4.94% | |
| 6.66 | 6.85 | 6.30 | 6.68 | +1.67% | |
| 6.59 | 6.70 | 6.31 | 6.57 | -1.65% | |
| 6.23 | 6.90 | 6.05 | 6.68 | +10.05% | |
| 6.58 | 6.58 | 6.05 | 6.07 | -7.75% | |
| 6.21 | 6.70 | 6.00 | 6.58 | +5.96% | |
| 6.40 | 6.55 | 6.20 | 6.21 | -2.05% | |
| 6.51 | 6.65 | 6.33 | 6.34 | -2.61% | |
| 6.35 | 6.61 | 6.25 | 6.51 | +4.16% | |
| 6.25 | 6.62 | 6.22 | 6.25 | +3.65% | |
| 6.84 | 7.06 | 6.03 | 6.03 | -11.84% | |
| 7.30 | 7.30 | 6.84 | 6.84 | -4.07% | |
| 7.06 | 7.26 | 6.97 | 7.13 | +1.86% | |
| 6.90 | 7.30 | 6.88 | 7.00 | +2.79% | |
| 7.92 | 7.92 | 6.81 | 6.81 | -14.02% | |
| 8.09 | 8.17 | 7.90 | 7.92 | -2.10% | |
| 7.78 | 8.58 | 7.70 | 8.09 | +3.72% | |
| 7.79 | 8.09 | 7.78 | 7.80 | -2.86% | |
| 7.50 | 8.30 | 7.50 | 8.03 | +11.37% | |
| 7.43 | 7.43 | 7.08 | 7.21 | +1.12% | |
| 7.50 | 7.50 | 7.10 | 7.13 | -1.93% | |
| 7.32 | 7.53 | 7.12 | 7.27 | -0.68% | |
| 7.72 | 7.88 | 7.00 | 7.32 | -5.18% | |
| 8.10 | 8.25 | 7.51 | 7.72 | -4.93% | |
| 7.76 | 8.23 | 7.76 | 8.12 | -1.58% | |
| 7.24 | 8.75 | 7.20 | 8.25 | +16.03% | |
| 7.30 | 7.50 | 6.90 | 7.11 | +0.28% | |
| 7.04 | 7.20 | 6.80 | 7.09 | +0.14% | |
| 7.70 | 7.94 | 6.88 | 7.08 | -7.81% | |
| 7.91 | 8.10 | 7.55 | 7.68 | -2.17% | |
| 8.23 | 8.85 | 7.85 | 7.85 | -2.97% | |
| 8.04 | 8.09 | 7.71 | 8.09 | +3.72% | |
| 7.80 | 8.10 | 7.50 | 7.80 | -2.26% | |
| 8.01 | 8.40 | 7.60 | 7.98 | -1.48% | |
| 8.31 | 8.69 | 8.10 | 8.10 | -2.41% | |
| 8.79 | 8.99 | 8.20 | 8.30 | -5.79% | |
| 8.90 | 9.15 | 8.77 | 8.81 | -2.44% | |
| 9.03 | 9.23 | 8.79 | 9.03 | 0.00% | |
| 9.12 | 9.48 | 9.02 | 9.03 | +0.33% | |
| 9.22 | 9.40 | 8.90 | 9.00 | -4.76% | |
| 9.51 | 9.73 | 9.11 | 9.45 | -1.66% | |
| 9.05 | 9.75 | 8.92 | 9.61 | +8.96% | |
| 9.35 | 9.35 | 8.50 | 8.82 | -6.37% | |
| 9.79 | 9.95 | 9.20 | 9.42 | -5.33% | |
| 9.00 | 10.05 | 9.00 | 9.95 | +7.51% | |
| 9.90 | 9.90 | 8.20 | 9.26 | -5.46% | |
| 10.50 | 10.82 | 9.60 | 9.79 | -11.72% | |
| 11.10 | 11.70 | 10.93 | 11.09 | -5.62% | |
| 13.50 | 13.89 | 11.30 | 11.75 | -6.75% | |
| 10.30 | 13.60 | 10.00 | 12.60 | +17.98% | |
| 9.48 | 10.92 | 7.48 | 10.68 | +12.18% | |
| 19.00 | 19.00 | 8.15 | 9.52 | -51.18% | |
| 28.45 | 29.00 | 19.00 | 19.50 | -32.29% | |
| 35.42 | 36.54 | 27.50 | 28.80 | -27.09% | |
| 35.00 | 43.20 | 27.12 | 39.50 | -28.89% | |
| 68.00 | 90.00 | 18.40 | 55.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OWLS chart for longer ranges.