OBOOK Holdings Inc.
OWLSNASDAQTechnology● Active
$5.85
+$0.12(+2.09%)
Market Cap$484077699
P/E Ratio—
52W High$90
52W Low$5.154
OBOOK Holdings Inc.（OWLS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
owls · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$90.00
Oct 16, 2025
-93.6% from here
5-Year Low5Y
$5.15
Feb 12, 2026
+12.1% from low
IPO Priceadj.
$55.55
Oct 16, 2025
-89.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · OWLS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.94 | $5.95 | $5.65 | $5.73 | $5.73 | 54K | -3.54% |
| Jun 4, 2026 | $5.97 | $6.05 | $5.86 | $5.94 | $5.94 | 72K | -0.50% |
| Jun 3, 2026 | $5.86 | $6.10 | $5.81 | $6.08 | $6.08 | 52K | +3.75% |
| Jun 2, 2026 | $5.85 | $5.90 | $5.71 | $5.90 | $5.90 | 49K | +0.85% |
| Jun 1, 2026 | $5.69 | $5.84 | $5.69 | $5.83 | $5.83 | 36K | +2.46% |
| May 29, 2026 | $5.85 | $5.85 | $5.74 | $5.80 | $5.80 | 22K | -0.85% |
| May 28, 2026 | $5.83 | $5.86 | $5.65 | $5.85 | $5.85 | 11K | +0.34% |
| May 27, 2026 | $5.86 | $5.87 | $5.71 | $5.77 | $5.77 | 21K | -1.54% |
| May 26, 2026 | $5.67 | $5.85 | $5.60 | $5.75 | $5.75 | 39K | +1.41% |
| May 22, 2026 | $5.80 | $5.80 | $5.55 | $5.65 | $5.65 | 46K | -2.59% |
| May 21, 2026 | $5.85 | $5.88 | $5.71 | $5.79 | $5.79 | 16K | -1.03% |
| May 20, 2026 | $5.70 | $5.90 | $5.63 | $5.90 | $5.90 | 27K | +3.51% |
| May 19, 2026 | $5.56 | $5.68 | $5.49 | $5.65 | $5.65 | 42K | +1.62% |
| May 18, 2026 | $5.87 | $5.87 | $5.61 | $5.62 | $5.62 | 56K | -4.26% |
| May 15, 2026 | $5.78 | $5.89 | $5.65 | $5.88 | $5.88 | 19K | +1.73% |
| May 14, 2026 | $5.78 | $5.89 | $5.75 | $5.89 | $5.89 | 33K | +1.90% |
| May 13, 2026 | $5.75 | $5.85 | $5.75 | $5.79 | $5.79 | 31K | +0.70% |
| May 12, 2026 | $5.95 | $5.98 | $5.86 | $5.93 | $5.93 | 23K | -0.34% |
| May 11, 2026 | $5.90 | $5.99 | $5.50 | $5.98 | $5.98 | 29K | +1.36% |
| May 8, 2026 | $6.00 | $6.02 | $5.90 | $5.97 | $5.97 | 23K | -0.50% |
Showing 1–20 of 160 records
Annual Stock Price Performance · OWLS
Jan 1 → Dec 31 · 2 years2026-13.1%$6.59 → $5.73
-13.1%
2025-90.2%$68.00 → $6.68
-90.2%
Best Year2026 · -13.1%
Worst Year2025 · -90.2%
Positive Years0 / 2
Avg Annual Return-51.6%
2Y Total Return-91.6%
2Y CAGR~-71.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in OWLS?
If you invested $1,000 in OWLS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$104
Total Return-89.6%
CAGR~-89.6% / yr
Profit$-896
Based on Oct 16, 2025 · $55.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
OBOOK Holdings Inc.（OWLS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.77。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OWLS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OWLS 历史股价FMP 日线复权 OHLCV