XNAS
Datos históricos de OBOOK Holdings Inc.
OBOOK Holdings Inc. · OWLS
$5.45
▼ -0.01 (-0.19%)
Última operación · 10/10/2026, 19:21:53 UTC
- Variación en el periodo
- −90.35%
- Máximo
- US$90.00
- 16 de octubre de 2025
- Mínimo
- US$4.77
- 2 de septiembre de 2026
- Volumen medio diario
- 0.06 M
Del 16 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.39 | 5.49 | 5.30 | 5.36 | −0.56% | 20,198 |
| 8 oct 2026 | 5.41 | 5.43 | 5.30 | 5.39 | −0.74% | 24,030 |
| 7 oct 2026 | 5.41 | 5.44 | 5.34 | 5.43 | −0.18% | 11,022 |
| 6 oct 2026 | 5.46 | 5.48 | 5.31 | 5.44 | 0.00% | 21,218 |
| 5 oct 2026 | 5.43 | 5.52 | 5.30 | 5.44 | −0.37% | 9,626 |
| 2 oct 2026 | 5.49 | 5.57 | 5.43 | 5.46 | +0.46% | 14,980.051 |
| 1 oct 2026 | 5.45 | 5.53 | 5.41 | 5.44 | −0.09% | 2,858 |
| 30 sep 2026 | 5.51 | 5.55 | 5.36 | 5.44 | −0.91% | 10,434 |
| 29 sep 2026 | 5.45 | 5.53 | 5.39 | 5.49 | −0.90% | 5,436 |
| 28 sep 2026 | 5.51 | 5.55 | 5.44 | 5.54 | +0.36% | 9,521.549 |
| 25 sep 2026 | 5.51 | 5.54 | 5.45 | 5.52 | +1.28% | 6,617 |
| 24 sep 2026 | 5.59 | 5.60 | 5.40 | 5.45 | −2.50% | 12,951 |
| 23 sep 2026 | 5.61 | 5.68 | 5.45 | 5.59 | −0.53% | 16,150.032 |
| 22 sep 2026 | 5.90 | 5.94 | 5.50 | 5.62 | −4.10% | 29,839.534 |
| 21 sep 2026 | 5.54 | 5.88 | 5.50 | 5.86 | +6.55% | 53,350 |
| 18 sep 2026 | 5.47 | 5.59 | 5.42 | 5.50 | +0.73% | 25,935 |
| 17 sep 2026 | 5.50 | 5.50 | 5.35 | 5.46 | +0.55% | 19,788 |
| 16 sep 2026 | 5.48 | 5.48 | 5.38 | 5.43 | −0.37% | 33,183 |
| 15 sep 2026 | 5.49 | 5.49 | 5.43 | 5.45 | −0.73% | 7,104.685 |
| 14 sep 2026 | 5.48 | 5.50 | 5.38 | 5.49 | +2.04% | 29,128 |
| 11 sep 2026 | 5.38 | 5.40 | 5.24 | 5.38 | +0.75% | 26,447.292 |
| 10 sep 2026 | 5.28 | 5.46 | 5.28 | 5.34 | +1.14% | 19,425 |
| 9 sep 2026 | 5.34 | 5.45 | 5.28 | 5.28 | −1.12% | 125,214 |
| 8 sep 2026 | 5.48 | 5.48 | 5.24 | 5.34 | −2.55% | 18,641.949 |
| 4 sep 2026 | 5.25 | 5.57 | 5.19 | 5.48 | +3.79% | 61,780.497 |
| 3 sep 2026 | 5.03 | 5.30 | 4.85 | 5.28 | +4.97% | 36,804.622 |
| 2 sep 2026 | 5.07 | 5.27 | 4.77 | 5.03 | +0.40% | 35,663.8 |
| 1 sep 2026 | 5.37 | 5.40 | 5.01 | 5.01 | −6.70% | 44,788.521 |
| 31 ago 2026 | 5.47 | 5.47 | 5.34 | 5.37 | −1.65% | 21,579 |
| 28 ago 2026 | 5.50 | 5.52 | 5.43 | 5.46 | −0.91% | 21,684.072 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.