OBOOK Holdings Inc. - Class A Common Shares (OWLS)

Historical Prices For OBOOK Holdings Inc. - Class A Common Shares (OWLS)

Date Range:

2025-08-20 - 2025-11-20

Date	Open	High	Low	Close	Volume	Adjusted Close
11/20/2025	8.23	8.85	7.85	7.85	47,320	7.85
11/19/2025	8.04	8.09	7.71	8.09	26,814	8.09
11/18/2025	7.80	8.10	7.50	7.80	78,258	7.80
11/17/2025	8.01	8.40	7.60	7.98	72,794	7.98
11/14/2025	8.31	8.69	8.10	8.10	39,050	8.10
11/13/2025	8.79	8.99	8.20	8.30	36,391	8.30
11/12/2025	8.90	9.15	8.77	8.81	23,661	8.81
11/11/2025	9.03	9.23	8.79	9.03	41,773	9.03
11/10/2025	9.12	9.48	9.02	9.03	38,580	9.03
11/07/2025	9.22	9.40	8.90	9.00	33,886	9.00
11/06/2025	9.51	9.73	9.11	9.45	29,402	9.45
11/05/2025	9.05	9.75	8.92	9.61	105,173	9.61
11/04/2025	9.35	9.35	8.50	8.82	131,211	8.82
11/03/2025	9.79	9.95	9.20	9.42	54,250	9.42
10/31/2025	9.00	10.05	9.00	9.95	107,495	9.95
10/30/2025	9.90	9.90	8.20	9.26	181,443	9.26
10/29/2025	10.50	10.82	9.60	9.79	255,647	9.79
10/28/2025	11.10	11.70	10.93	11.09	153,196	11.09
10/27/2025	13.50	13.89	11.30	11.75	377,796	11.75
10/24/2025	10.30	13.60	10.00	12.60	943,870	12.60
10/23/2025	9.48	10.92	7.48	10.68	1,258,845	10.68
10/22/2025	19.00	19.00	8.15	9.52	1,204,670	9.52
10/21/2025	28.45	29.00	19.00	19.50	264,861	19.50
10/20/2025	35.42	36.54	27.50	28.80	125,112	28.80
10/17/2025	35.00	43.20	27.12	39.50	189,799	39.50
10/16/2025	68.00	90.00	18.40	55.55	219,641	55.55