OBOOK Holdings Inc. (OWLS) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -2.6%
- 3M
- -3.4%
- YTD
- -14.0%
- 1Y
- -89.8%
- 3Y
- -53.3%
- 5Y
- -36.7%
Loading 10-year price history...
OWLS Historical Performance
OWLS Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -88.0%
- 2026 annual price return
- -7.2%
OWLS Stock Price Trajectory (2025–2026)
As of June 30, 2026, OBOOK Holdings Inc. (OWLS) trades at $5.65, representing a -89.8% return over the past year. The stock has delivered a -90.0% total return over five years (-36.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $90.00 on October 16, 2025. From this peak, OWLS has corrected -93.7%.
When compared to Technology sector peers BTBT (-16.4% 1Y), CIFR (+419.5% 1Y), and MARA (-10.5% 1Y), OWLS has underperformed the peer group average. Compare OWLS vs BTBT →
OWLS Historical Price Data · from 2025
Rows 1–50 of 176| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 5.68 | 5.68 | 5.55 | 5.65 | 14K | -0.53% |
| 2026-06-26 | 5.61 | 5.70 | 5.61 | 5.68 | 9K | +1.25% |
| 2026-06-25 | 5.63 | 5.66 | 5.42 | 5.61 | 28K | +0.54% |
| 2026-06-24 | 5.54 | 5.59 | 5.40 | 5.58 | 23K | +1.82% |
| 2026-06-23 | 5.52 | 5.60 | 5.42 | 5.48 | 37K | -2.14% |
| 2026-06-22 | 5.75 | 5.78 | 5.55 | 5.60 | 26K | -1.58% |
| 2026-06-18 | 5.81 | 5.81 | 5.65 | 5.69 | 21K | -0.70% |
| 2026-06-17 | 5.83 | 5.83 | 5.62 | 5.73 | 20K | -0.87% |
| 2026-06-16 | 5.79 | 5.83 | 5.69 | 5.78 | 35K | +0.52% |
| 2026-06-15 | 5.84 | 5.86 | 5.73 | 5.75 | 32K | -0.69% |
| 2026-06-12 | 5.83 | 5.88 | 5.75 | 5.79 | 46K | -0.09% |
| 2026-06-11 | 5.63 | 5.80 | 5.63 | 5.79 | 21K | +2.93% |
| 2026-06-10 | 5.67 | 5.77 | 5.62 | 5.63 | 31K | +0.18% |
| 2026-06-09 | 5.75 | 5.82 | 5.61 | 5.62 | 63K | -2.94% |
| 2026-06-08 | 5.87 | 5.87 | 5.77 | 5.79 | 10K | +1.05% |
| 2026-06-05 | 5.94 | 5.95 | 5.65 | 5.73 | 54K | -3.54% |
| 2026-06-04 | 5.97 | 6.06 | 5.86 | 5.94 | 72K | -2.30% |
| 2026-06-03 | 5.90 | 6.10 | 5.81 | 6.08 | 52K | +3.05% |
| 2026-06-02 | 5.85 | 5.90 | 5.71 | 5.90 | 49K | +1.20% |
| 2026-06-01 | 5.69 | 5.84 | 5.69 | 5.83 | 36K | +0.52% |
| 2026-05-29 | 5.85 | 5.85 | 5.74 | 5.80 | 22K | -0.85% |
| 2026-05-28 | 5.83 | 5.86 | 5.65 | 5.85 | 11K | +1.39% |
| 2026-05-27 | 5.86 | 5.86 | 5.71 | 5.77 | 21K | +0.35% |
| 2026-05-26 | 5.67 | 5.85 | 5.60 | 5.75 | 37K | +1.77% |
| 2026-05-22 | 5.80 | 5.80 | 5.55 | 5.65 | 46K | -2.42% |
| 2026-05-21 | 5.85 | 5.88 | 5.71 | 5.79 | 16K | -1.86% |
| 2026-05-20 | 5.70 | 5.90 | 5.63 | 5.90 | 27K | +4.52% |
| 2026-05-19 | 5.56 | 5.68 | 5.49 | 5.64 | 42K | -2.00% |
| 2026-05-18 | 5.87 | 5.87 | 5.61 | 5.76 | 56K | -2.04% |
| 2026-05-15 | 5.80 | 5.89 | 5.65 | 5.88 | 17K | -0.17% |
| 2026-05-14 | 5.78 | 5.89 | 5.75 | 5.89 | 33K | +1.73% |
| 2026-05-13 | 5.75 | 5.85 | 5.75 | 5.79 | 30K | -2.28% |
| 2026-05-12 | 5.95 | 5.98 | 5.86 | 5.92 | 23K | -0.92% |
| 2026-05-11 | 5.85 | 5.99 | 5.50 | 5.98 | 29K | +0.17% |
| 2026-05-08 | 6.00 | 6.02 | 5.90 | 5.97 | 23K | -1.16% |
| 2026-05-07 | 5.99 | 6.05 | 5.90 | 6.04 | 33K | +0.17% |
| 2026-05-06 | 6.00 | 6.05 | 5.90 | 6.03 | 40K | -0.33% |
| 2026-05-05 | 6.00 | 6.09 | 5.92 | 6.05 | 27K | +0.67% |
| 2026-05-04 | 6.05 | 6.13 | 5.91 | 6.01 | 42K | -0.33% |
| 2026-05-01 | 5.91 | 6.03 | 5.81 | 6.03 | 33K | +2.03% |
| 2026-04-30 | 5.75 | 5.99 | 5.75 | 5.91 | 34K | +0.68% |
| 2026-04-29 | 5.72 | 5.90 | 5.64 | 5.87 | 24K | +1.56% |
| 2026-04-28 | 5.91 | 5.91 | 5.73 | 5.78 | 19K | -2.12% |
| 2026-04-27 | 5.88 | 5.95 | 5.73 | 5.91 | 32K | -0.42% |
| 2026-04-24 | 5.78 | 5.95 | 5.63 | 5.93 | 46K | +1.19% |
| 2026-04-23 | 5.88 | 5.98 | 5.80 | 5.86 | 15K | -2.33% |
| 2026-04-22 | 6.17 | 6.30 | 5.82 | 6.00 | 62K | -6.10% |
| 2026-04-21 | 5.91 | 6.39 | 5.68 | 6.39 | 75K | +7.94% |
| 2026-04-20 | 5.40 | 6.12 | 5.39 | 5.92 | 137K | +11.91% |
| 2026-04-17 | 5.78 | 5.78 | 5.26 | 5.29 | 97K | -6.70% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OWLS — Frequently Asked Questions
Quick answers to the most common questions about buying OWLS stock.
How has OWLS stock performed recently?
OWLS declined -89.8% over the past year, below its 5-year annualized CAGR of -36.7%. The stock trades near its 200-day moving average, reflecting the downtrend.
What is OWLS's all-time high price?
OBOOK Holdings Inc. reached $90.00 on 2025-10-16. The 52-week high is $90.00. Current 1-year return of -89.8% places the stock further from historical peaks.
Where can I download OWLS historical price data?
This page provides OWLS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.