Stock listing
NASDAQ:OWLS OBOOK Holdings Inc. Stock
Home listing (NASDAQ) of OBOOK Holdings Inc.
Follow OBOOK Holdings Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:OWLS
$2.80 USD -1.18 (-29.6%)
Close on Oct 22, 2026
- Day range
- $2.77 – $3.98 USDOct 22, 2026
- Volume
- 60,196 sharesOct 22, 2026
- Market cap
- $247.3M USDAt the close on Oct 22, 2026 · price × 88.33M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:OWLS · Home | $2.80 USD | -1.18 (-29.6%) | 60,196 | $3.96 | $3.98 | $2.77 | $3.98 | Close on Oct 22, 2026 |
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · NASDAQ:OWLS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.80 | -1.18 | -29.6% | $3.96 | $3.98 | $2.77 | 60,196 | |
| $3.98 | -0.31 | -7.2% | $4.34 | $4.34 | $3.96 | 82,067 | |
| $4.29 | -0.18 | -4.0% | $4.47 | $4.47 | $4.23 | 20,229 | |
| $4.47 | +0.09 | +2.1% | $4.42 | $4.48 | $4.125 | 78,047 | |
| $4.38 | -0.32 | -6.8% | $4.64 | $4.75 | $4.33 | 31,370 | |
| $4.70 | -0.40 | -7.8% | $5.01 | $5.09 | $4.67 | 62,015 | |
| $5.10 | -0.20 | -3.8% | $5.32 | $5.357 | $4.90 | 75,970 | |
| $5.30 | -0.02 | -0.4% | $5.34 | $5.396 | $5.215 | 9,145 | |
| $5.32 | -0.04 | -0.7% | $5.36 | $5.366 | $5.27 | 15,264 | |
| $5.36 | -0.03 | -0.6% | $5.39 | $5.49 | $5.30 | 20,198 | |
| $5.39 | -0.04 | -0.7% | $5.41 | $5.433 | $5.30 | 24,030 | |
| $5.43 | -0.01 | -0.2% | $5.41 | $5.44 | $5.34 | 11,022 | |
| $5.44 | 0.00 | 0.0% | $5.46 | $5.48 | $5.313 | 21,200 | |
| $5.44 | -0.02 | -0.4% | $5.43 | $5.515 | $5.30 | 9,600 | |
| $5.46 | +0.025 | +0.5% | $5.49 | $5.57 | $5.425 | 15,000 | |
| $5.435 | -0.005 | -0.1% | $5.45 | $5.529 | $5.41 | 2,900 | |
| $5.44 | -0.05 | -0.9% | $5.51 | $5.55 | $5.362 | 10,400 | |
| $5.49 | -0.05 | -0.9% | $5.45 | $5.528 | $5.39 | 5,400 | |
| $5.54 | +0.02 | +0.4% | $5.51 | $5.55 | $5.44 | 9,500 | |
| $5.52 | +0.07 | +1.3% | $5.51 | $5.54 | $5.45 | 6,600 | |
| $5.45 | -0.14 | -2.5% | $5.59 | $5.599 | $5.40 | 13,000 | |
| $5.59 | -0.03 | -0.5% | $5.61 | $5.678 | $5.45 | 16,100 | |
| $5.62 | -0.24 | -4.1% | $5.90 | $5.935 | $5.50 | 29,800 | |
| $5.86 | +0.36 | +6.5% | $5.54 | $5.88 | $5.50 | 53,300 | |
| $5.50 | +0.04 | +0.7% | $5.47 | $5.59 | $5.42 | 25,900 | |
| $5.46 | +0.03 | +0.6% | $5.50 | $5.50 | $5.35 | 19,800 | |
| $5.43 | -0.02 | -0.4% | $5.48 | $5.48 | $5.38 | 33,200 | |
| $5.45 | -0.04 | -0.7% | $5.49 | $5.49 | $5.43 | 7,100 | |
| $5.49 | +0.11 | +2.0% | $5.48 | $5.50 | $5.38 | 29,100 | |
| $5.38 | +0.04 | +0.7% | $5.38 | $5.40 | $5.24 | 26,400 | |
| $5.34 | +0.06 | +1.1% | $5.28 | $5.46 | $5.28 | 19,400 | |
| $5.28 | -0.06 | -1.1% | $5.34 | $5.45 | $5.277 | 125,200 | |
| $5.34 | -0.14 | -2.6% | $5.48 | $5.48 | $5.24 | 18,600 | |
| $5.48 | +0.20 | +3.8% | $5.25 | $5.57 | $5.19 | 61,700 | |
| $5.28 | +0.25 | +5.0% | $5.03 | $5.30 | $4.852 | 36,700 | |
| $5.03 | +0.02 | +0.4% | $5.07 | $5.27 | $4.765 | 35,700 | |
| $5.01 | -0.36 | -6.7% | $5.37 | $5.405 | $5.01 | 44,700 | |
| $5.37 | -0.09 | -1.6% | $5.47 | $5.47 | $5.34 | 21,600 | |
| $5.46 | -0.05 | -0.9% | $5.50 | $5.52 | $5.43 | 21,500 | |
| $5.51 | -0.01 | -0.2% | $5.54 | $5.549 | $5.461 | 7,100 | |
| $5.52 | -0.04 | -0.7% | $5.51 | $5.583 | $5.47 | 14,100 | |
| $5.56 | -0.01 | -0.2% | $5.57 | $5.592 | $5.40 | 29,800 | |
| $5.57 | -0.06 | -1.1% | $5.62 | $5.629 | $5.35 | 20,000 | |
| $5.63 | +0.01 | +0.2% | $5.60 | $5.65 | $5.511 | 52,900 | |
| $5.62 | +0.06 | +1.1% | $5.53 | $5.63 | $5.375 | 25,700 | |
| $5.56 | +0.11 | +2.0% | $5.46 | $5.599 | $5.406 | 24,500 | |
| $5.45 | +0.02 | +0.4% | $5.42 | $5.46 | $5.392 | 23,400 | |
| $5.43 | +0.11 | +2.1% | $5.33 | $5.43 | $5.30 | 23,200 | |
| $5.32 | -0.06 | -1.1% | $5.37 | $5.40 | $5.25 | 18,500 | |
| $5.38 | -0.01 | -0.2% | $5.35 | $5.393 | $5.32 | 10,100 | |
| $5.39 | -0.05 | -0.9% | $5.47 | $5.47 | $5.35 | 5,400 | |
| $5.44 | -0.02 | -0.4% | $5.39 | $5.489 | $5.32 | 14,506 | |
| $5.46 | +0.08 | +1.5% | $5.36 | $5.46 | $5.29 | 14,785 | |
| $5.38 | +0.03 | +0.6% | $5.37 | $5.44 | $5.275 | 21,000 | |
| $5.35 | -0.08 | -1.5% | $5.40 | $5.48 | $5.29 | 34,200 | |
| $5.43 | -0.01 | -0.2% | $5.45 | $5.458 | $5.30 | 10,500 | |
| $5.44 | +0.03 | +0.6% | $5.30 | $5.55 | $5.264 | 30,800 | |
| $5.41 | +0.175 | +3.3% | $5.30 | $5.68 | $5.217 | 67,400 | |
| $5.235 | -0.115 | -2.1% | $5.37 | $5.389 | $5.205 | 9,400 | |
| $5.35 | +0.02 | +0.4% | $5.33 | $5.398 | $5.282 | 16,100 | |
| $5.33 | -0.015 | -0.3% | $5.38 | $5.439 | $5.10 | 40,900 | |
| $5.345 | -0.025 | -0.5% | $5.44 | $5.44 | $5.34 | 12,600 | |
| $5.37 | -0.08 | -1.5% | $5.48 | $5.49 | $5.35 | 26,200 | |
| $5.45 | +0.03 | +0.6% | $5.47 | $5.50 | $5.415 | 10,400 | |
| $5.42 | -0.06 | -1.1% | $5.48 | $5.52 | $5.33 | 35,600 | |
| $5.48 | +0.03 | +0.6% | $5.48 | $5.52 | $5.40 | 30,500 |
- Ticker
- NASDAQ:OWLS
- Asset type
- Stock
- Sector
- Financials
- Industry
- Lending, payments & fintech
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 19, 2026
Owlting Group (NASDAQ: OWLS) Issues CEO Letter to Shareholders Marking One Year on Nasdaq
Latest earnings call · Aug 21, 2026
OBOOK Holdings (NASDAQ:OWLS) Q2 2026 Earnings Call
Replay and transcript
Latest deck · September 2026
Investor Presentation (September 2026)
Investor deck · 23 slides
Calls
Replays
OBOOK Holdings (NASDAQ:OWLS) Q2 2026 Earnings Call
Fri, Aug 21, 2026 · 4:30 PM ET
Watch Transcript
Latest news
Owlting Group (NASDAQ: OWLS) Issues CEO Letter to Shareholders Marking One Year on Nasdaq
Oct 19, 2026
Closed $4.47 (+2.1%) on Oct 19, 2026
Owlting Group (NASDAQ: OWLS) and Decaf Open U.S. Dollar Accounts Beyond the United States on OwlPay Harbor
Oct 14, 2026
Closed $5.10 (-3.8%) on Oct 14, 2026
OwlTing Group (NASDAQ: OWLS) Reports OwlPay Harbor August Payment Volume Nearly Tripled Month Over Month
Sep 1, 2026
Closed $5.01 (-6.7%) on Sep 1, 2026
OBOOK Holdings Inc. (NASDAQ: OWLS) Announces Unaudited First Half 2026 Financial Results as OwlPay Harbor Commercial Scaling Accelerates
Aug 22, 2026
Closed $5.57 (-1.1%) on Aug 24, 2026
OBOOK Holdings Inc. (NASDAQ: OWLS) Announces Preliminary First Half 2026 Revenue and Highlights Rapid Commercial Scaling of OwlPay Harbor
Aug 15, 2026
Closed $5.43 (+2.1%) on Aug 17, 2026
OwlTing Group (NASDAQ: OWLS) Reports OwlPay Harbor July Payment Volume Increased 107.6% Month Over Month
Aug 3, 2026
Closed $5.41 (+3.3%) on Aug 3, 2026
OwlTing Group (NASDAQ: OWLS) Reports OwlPay Harbor Payment Volume Grew More Than 5x in Q2 2026, Reaching a Record High in July
Jul 23, 2026
Closed $5.42 (-1.1%) on Jul 23, 2026
Decks
Investor Presentation (September 2026)
Investor deck · 23 slides · September 2026
OBOOK Holdings Inc. on 6ix
- Sector
- Financials
- Industry
- Lending, payments & fintech
- News releases
- 43 in the last 12 months · 45 in all · newest Oct 19, 2026 · oldest 2025
- Calls
- 1 call with a replay · 1 with a transcript · latest Aug 21, 2026
- Decks
- 1 deck · latest September 2026
Where OBOOK Holdings Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:OWLS · Home listing · This page | NASDAQ | United States | USD |
| BOATS:OWLS | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about OBOOK Holdings Inc.