NasdaqGM - Delayed Quote
USD
Obook Holdings Inc. (OWLS)
2.1800
0.0000
(0.00%)
At close: November 6 at 4:00:01 PM EST
Trade OWLS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
2.1200 | 2.2700 | 2.0000 | 2.1800 | 2.1800 | 64,500 |
|
Nov 5, 2026
|
2.2550 | 2.3800 | 2.1200 | 2.1800 | 2.1800 | 27,800 |
|
Nov 4, 2026
|
2.2900 | 2.3900 | 2.1850 | 2.3400 | 2.3400 | 21,200 |
|
Nov 3, 2026
|
2.3000 | 2.3030 | 2.2070 | 2.2800 | 2.2800 | 11,200 |
|
Nov 2, 2026
|
2.4100 | 2.4400 | 2.2000 | 2.3000 | 2.3000 | 50,100 |
|
Oct 30, 2026
|
2.4800 | 2.6070 | 2.4000 | 2.4500 | 2.4500 | 51,300 |
|
Oct 29, 2026
|
2.6700 | 2.7730 | 2.4000 | 2.4500 | 2.4500 | 47,800 |
|
Oct 28, 2026
|
2.6800 | 2.8090 | 2.1420 | 2.6700 | 2.6700 | 134,800 |
|
Oct 27, 2026
|
2.0600 | 2.6830 | 2.0500 | 2.6600 | 2.6600 | 112,500 |
|
Oct 26, 2026
|
1.9800 | 2.0800 | 1.3600 | 2.0400 | 2.0400 | 241,200 |
|
Oct 23, 2026
|
2.7800 | 2.7800 | 1.6650 | 1.9800 | 1.9800 | 158,200 |
|
Oct 22, 2026
|
3.9600 | 3.9800 | 2.7700 | 2.8000 | 2.8000 | 60,300 |
|
Oct 21, 2026
|
4.3400 | 4.3400 | 3.9600 | 3.9800 | 3.9800 | 82,100 |
|
Oct 20, 2026
|
4.4700 | 4.4700 | 4.2300 | 4.2900 | 4.2900 | 20,200 |
|
Oct 19, 2026
|
4.4200 | 4.4800 | 4.1250 | 4.4700 | 4.4700 | 78,000 |
|
Oct 16, 2026
|
4.6400 | 4.7500 | 4.3300 | 4.3800 | 4.3800 | 31,400 |
|
Oct 15, 2026
|
5.0100 | 5.0900 | 4.6600 | 4.7000 | 4.7000 | 62,000 |
|
Oct 14, 2026
|
5.3200 | 5.3570 | 4.9000 | 5.1000 | 5.1000 | 76,200 |
|
Oct 13, 2026
|
5.3400 | 5.3960 | 5.2150 | 5.3000 | 5.3000 | 10,700 |
|
Oct 12, 2026
|
5.3600 | 5.3660 | 5.2700 | 5.3200 | 5.3200 | 15,500 |
|
Oct 9, 2026
|
5.3900 | 5.4900 | 5.3000 | 5.3600 | 5.3600 | 20,200 |
|
Oct 8, 2026
|
5.4100 | 5.4330 | 5.3000 | 5.3900 | 5.3900 | 24,000 |
|
Oct 7, 2026
|
5.4100 | 5.4400 | 5.3400 | 5.4300 | 5.4300 | 11,000 |
|
Oct 6, 2026
|
5.4600 | 5.4800 | 5.3130 | 5.4400 | 5.4400 | 21,200 |
|
Oct 5, 2026
|
5.4300 | 5.5150 | 5.3000 | 5.4400 | 5.4400 | 9,600 |
|
Oct 2, 2026
|
5.4900 | 5.5700 | 5.4250 | 5.4600 | 5.4600 | 15,000 |
|
Oct 1, 2026
|
5.4500 | 5.5290 | 5.4100 | 5.4350 | 5.4350 | 2,900 |
|
Sep 30, 2026
|
5.5100 | 5.5500 | 5.3620 | 5.4400 | 5.4400 | 10,400 |
|
Sep 29, 2026
|
5.4500 | 5.5280 | 5.3900 | 5.4900 | 5.4900 | 5,400 |
|
Sep 28, 2026
|
5.5100 | 5.5500 | 5.4400 | 5.5400 | 5.5400 | 9,500 |
|
Sep 25, 2026
|
5.5100 | 5.5400 | 5.4500 | 5.5200 | 5.5200 | 6,600 |
|
Sep 24, 2026
|
5.5900 | 5.5990 | 5.4000 | 5.4500 | 5.4500 | 13,000 |
|
Sep 23, 2026
|
5.6100 | 5.6780 | 5.4500 | 5.5900 | 5.5900 | 16,100 |
|
Sep 22, 2026
|
5.9000 | 5.9350 | 5.5000 | 5.6200 | 5.6200 | 29,800 |
|
Sep 21, 2026
|
5.5400 | 5.8800 | 5.5000 | 5.8600 | 5.8600 | 53,300 |
|
Sep 18, 2026
|
5.4700 | 5.5900 | 5.4200 | 5.5000 | 5.5000 | 25,900 |
|
Sep 17, 2026
|
5.5000 | 5.5000 | 5.3500 | 5.4600 | 5.4600 | 19,800 |
|
Sep 16, 2026
|
5.4800 | 5.4800 | 5.3800 | 5.4300 | 5.4300 | 33,200 |
|
Sep 15, 2026
|
5.4900 | 5.4900 | 5.4300 | 5.4500 | 5.4500 | 7,100 |
|
Sep 14, 2026
|
5.4800 | 5.5000 | 5.3800 | 5.4900 | 5.4900 | 29,100 |
|
Sep 11, 2026
|
5.3800 | 5.4000 | 5.2400 | 5.3800 | 5.3800 | 26,400 |
|
Sep 10, 2026
|
5.2800 | 5.4600 | 5.2800 | 5.3400 | 5.3400 | 19,400 |
|
Sep 9, 2026
|
5.3400 | 5.4500 | 5.2770 | 5.2800 | 5.2800 | 125,200 |
|
Sep 8, 2026
|
5.4800 | 5.4800 | 5.2400 | 5.3400 | 5.3400 | 18,600 |
|
Sep 4, 2026
|
5.2500 | 5.5700 | 5.1900 | 5.4800 | 5.4800 | 61,700 |
|
Sep 3, 2026
|
5.0300 | 5.3000 | 4.8520 | 5.2800 | 5.2800 | 36,700 |
|
Sep 2, 2026
|
5.0700 | 5.2700 | 4.7650 | 5.0300 | 5.0300 | 35,700 |
|
Sep 1, 2026
|
5.3700 | 5.4050 | 5.0100 | 5.0100 | 5.0100 | 44,700 |
|
Aug 31, 2026
|
5.4700 | 5.4700 | 5.3400 | 5.3700 | 5.3700 | 21,600 |
|
Aug 28, 2026
|
5.5000 | 5.5200 | 5.4300 | 5.4600 | 5.4600 | 21,500 |
|
Aug 27, 2026
|
5.5400 | 5.5490 | 5.4610 | 5.5100 | 5.5100 | 7,100 |
|
Aug 26, 2026
|
5.5100 | 5.5830 | 5.4700 | 5.5200 | 5.5200 | 14,100 |
|
Aug 25, 2026
|
5.5700 | 5.5920 | 5.4000 | 5.5600 | 5.5600 | 29,800 |
|
Aug 24, 2026
|
5.6200 | 5.6290 | 5.3500 | 5.5700 | 5.5700 | 20,000 |
|
Aug 21, 2026
|
5.6000 | 5.6500 | 5.5110 | 5.6300 | 5.6300 | 52,900 |
|
Aug 20, 2026
|
5.5300 | 5.6300 | 5.3750 | 5.6200 | 5.6200 | 25,700 |
|
Aug 19, 2026
|
5.4600 | 5.5990 | 5.4060 | 5.5600 | 5.5600 | 24,500 |
|
Aug 18, 2026
|
5.4200 | 5.4600 | 5.3920 | 5.4500 | 5.4500 | 23,400 |
|
Aug 17, 2026
|
5.3300 | 5.4300 | 5.3000 | 5.4300 | 5.4300 | 23,200 |
|
Aug 14, 2026
|
5.3700 | 5.4000 | 5.2500 | 5.3200 | 5.3200 | 18,500 |
|
Aug 13, 2026
|
5.3500 | 5.3930 | 5.3200 | 5.3800 | 5.3800 | 10,100 |
|
Aug 12, 2026
|
5.4700 | 5.4700 | 5.3500 | 5.3900 | 5.3900 | 5,400 |
|
Aug 11, 2026
|
5.3900 | 5.4890 | 5.3200 | 5.4400 | 5.4400 | 14,500 |
|
Aug 10, 2026
|
5.3600 | 5.4600 | 5.2900 | 5.4600 | 5.4600 | 14,800 |
|
Aug 7, 2026
|
5.3700 | 5.4400 | 5.2750 | 5.3800 | 5.3800 | 21,000 |
|
Aug 6, 2026
|
5.4000 | 5.4800 | 5.2900 | 5.3500 | 5.3500 | 34,200 |
|
Aug 5, 2026
|
5.4500 | 5.4580 | 5.3000 | 5.4300 | 5.4300 | 10,500 |
|
Aug 4, 2026
|
5.3000 | 5.5500 | 5.2640 | 5.4400 | 5.4400 | 30,800 |
|
Aug 3, 2026
|
5.3000 | 5.6800 | 5.2170 | 5.4100 | 5.4100 | 67,400 |
|
Jul 31, 2026
|
5.3700 | 5.3890 | 5.2050 | 5.2350 | 5.2350 | 9,400 |
|
Jul 30, 2026
|
5.3300 | 5.3980 | 5.2820 | 5.3500 | 5.3500 | 16,100 |
|
Jul 29, 2026
|
5.3800 | 5.4390 | 5.1000 | 5.3300 | 5.3300 | 40,900 |
|
Jul 28, 2026
|
5.4400 | 5.4400 | 5.3400 | 5.3450 | 5.3450 | 12,600 |
|
Jul 27, 2026
|
5.4800 | 5.4900 | 5.3500 | 5.3700 | 5.3700 | 26,200 |
|
Jul 24, 2026
|
5.4700 | 5.5000 | 5.4150 | 5.4500 | 5.4500 | 10,400 |
|
Jul 23, 2026
|
5.4800 | 5.5200 | 5.3300 | 5.4200 | 5.4200 | 35,600 |
|
Jul 22, 2026
|
5.4800 | 5.5200 | 5.4000 | 5.4800 | 5.4800 | 30,500 |
|
Jul 21, 2026
|
5.4800 | 5.4800 | 5.3900 | 5.4500 | 5.4500 | 18,100 |
|
Jul 20, 2026
|
5.5700 | 5.6400 | 5.3850 | 5.4800 | 5.4800 | 25,200 |
|
Jul 17, 2026
|
5.5900 | 5.6380 | 5.4500 | 5.5500 | 5.5500 | 14,000 |
|
Jul 16, 2026
|
5.6400 | 5.6600 | 5.5500 | 5.6400 | 5.6400 | 21,800 |
|
Jul 15, 2026
|
5.6700 | 5.6700 | 5.5000 | 5.6000 | 5.6000 | 18,900 |
|
Jul 14, 2026
|
5.6300 | 5.7400 | 5.5580 | 5.6500 | 5.6500 | 23,600 |
|
Jul 13, 2026
|
5.6900 | 5.7600 | 5.6000 | 5.7600 | 5.7600 | 21,700 |
|
Jul 10, 2026
|
5.6600 | 5.7000 | 5.6600 | 5.7000 | 5.7000 | 3,900 |
|
Jul 9, 2026
|
5.6500 | 5.6700 | 5.5950 | 5.6700 | 5.6700 | 5,700 |
|
Jul 8, 2026
|
5.6400 | 5.6800 | 5.5900 | 5.6200 | 5.6200 | 13,800 |
|
Jul 7, 2026
|
5.6750 | 5.6950 | 5.5200 | 5.6400 | 5.6400 | 19,700 |
|
Jul 6, 2026
|
5.6000 | 5.6900 | 5.5800 | 5.6900 | 5.6900 | 22,400 |
|
Jul 2, 2026
|
5.6100 | 5.6900 | 5.6000 | 5.6900 | 5.6900 | 30,600 |
|
Jul 1, 2026
|
5.6500 | 5.6900 | 5.5800 | 5.6900 | 5.6900 | 21,200 |
|
Jun 30, 2026
|
5.6400 | 5.6700 | 5.5250 | 5.6500 | 5.6500 | 24,200 |
|
Jun 29, 2026
|
5.6800 | 5.6800 | 5.5500 | 5.6500 | 5.6500 | 14,500 |
|
Jun 26, 2026
|
5.6100 | 5.7000 | 5.6100 | 5.6800 | 5.6800 | 9,300 |
|
Jun 25, 2026
|
5.6300 | 5.6800 | 5.4200 | 5.6100 | 5.6100 | 28,400 |
|
Jun 24, 2026
|
5.5400 | 5.5900 | 5.4000 | 5.5800 | 5.5800 | 22,900 |
|
Jun 23, 2026
|
5.5200 | 5.6000 | 5.4500 | 5.4800 | 5.4800 | 37,500 |
|
Jun 22, 2026
|
5.7500 | 5.7800 | 5.5550 | 5.6000 | 5.6000 | 26,400 |
|
Jun 18, 2026
|
5.8100 | 5.8100 | 5.6500 | 5.6900 | 5.6900 | 22,200 |
|
Jun 17, 2026
|
5.8300 | 5.8300 | 5.6200 | 5.7300 | 5.7300 | 19,600 |
|
Jun 16, 2026
|
5.7900 | 5.8300 | 5.6900 | 5.7800 | 5.7800 | 34,700 |
|
Jun 15, 2026
|
5.8400 | 5.8600 | 5.7320 | 5.7500 | 5.7500 | 32,300 |
|
Jun 12, 2026
|
5.8300 | 5.8800 | 5.7500 | 5.7900 | 5.7900 | 47,700 |
|
Jun 11, 2026
|
5.6300 | 5.8000 | 5.6300 | 5.7950 | 5.7950 | 20,900 |
|
Jun 10, 2026
|
5.6700 | 5.7700 | 5.6200 | 5.6300 | 5.6300 | 31,400 |
|
Jun 9, 2026
|
5.7500 | 5.8150 | 5.6100 | 5.6200 | 5.6200 | 63,000 |
|
Jun 8, 2026
|
5.8700 | 5.8700 | 5.7710 | 5.7900 | 5.7900 | 9,500 |
|
Jun 5, 2026
|
5.9400 | 5.9480 | 5.6500 | 5.7300 | 5.7300 | 53,800 |
|
Jun 4, 2026
|
5.9700 | 6.0500 | 5.8600 | 5.9400 | 5.9400 | 72,400 |
|
Jun 3, 2026
|
5.8600 | 6.1000 | 5.8110 | 6.0800 | 6.0800 | 52,000 |
|
Jun 2, 2026
|
5.8500 | 5.9000 | 5.7100 | 5.9000 | 5.9000 | 48,800 |
|
Jun 1, 2026
|
5.6900 | 5.8400 | 5.6900 | 5.8300 | 5.8300 | 36,200 |
|
May 29, 2026
|
5.8500 | 5.8500 | 5.7350 | 5.8000 | 5.8000 | 22,000 |
|
May 28, 2026
|
5.8300 | 5.8600 | 5.6500 | 5.8500 | 5.8500 | 10,700 |
|
May 27, 2026
|
5.8600 | 5.8700 | 5.7100 | 5.7700 | 5.7700 | 21,000 |
|
May 26, 2026
|
5.6700 | 5.8500 | 5.6000 | 5.7500 | 5.7500 | 37,000 |
|
May 22, 2026
|
5.8000 | 5.8000 | 5.5500 | 5.6500 | 5.6500 | 45,800 |
|
May 21, 2026
|
5.8500 | 5.8800 | 5.7100 | 5.7900 | 5.7900 | 15,300 |
|
May 20, 2026
|
5.7000 | 5.9000 | 5.6300 | 5.9000 | 5.9000 | 27,200 |
|
May 19, 2026
|
5.5600 | 5.6800 | 5.4920 | 5.6450 | 5.6450 | 41,900 |
|
May 18, 2026
|
5.8690 | 5.8690 | 5.6100 | 5.6200 | 5.6200 | 56,200 |
|
May 15, 2026
|
5.7800 | 5.8900 | 5.6500 | 5.8800 | 5.8800 | 18,800 |
|
May 14, 2026
|
5.7800 | 5.8900 | 5.7500 | 5.8900 | 5.8900 | 33,000 |
|
May 13, 2026
|
5.7500 | 5.8500 | 5.7450 | 5.7900 | 5.7900 | 30,800 |
|
May 12, 2026
|
5.9450 | 5.9800 | 5.8600 | 5.9250 | 5.9250 | 23,400 |
|
May 11, 2026
|
5.9000 | 5.9900 | 5.5000 | 5.9800 | 5.9800 | 29,400 |
|
May 8, 2026
|
6.0000 | 6.0200 | 5.9000 | 5.9700 | 5.9700 | 23,200 |
|
May 7, 2026
|
5.9850 | 6.0500 | 5.9000 | 6.0400 | 6.0400 | 33,400 |
|
May 6, 2026
|
6.0000 | 6.0500 | 5.9000 | 6.0300 | 6.0300 | 41,400 |
|
May 5, 2026
|
6.0000 | 6.1000 | 5.9180 | 6.0500 | 6.0500 | 27,200 |
|
May 4, 2026
|
6.0500 | 6.1300 | 5.9100 | 6.0100 | 6.0100 | 41,700 |
|
May 1, 2026
|
5.9070 | 6.0300 | 5.8100 | 6.0300 | 6.0300 | 32,600 |
|
Apr 30, 2026
|
5.7500 | 5.9900 | 5.7500 | 5.9100 | 5.9100 | 33,900 |
|
Apr 29, 2026
|
5.7200 | 5.9000 | 5.6450 | 5.8700 | 5.8700 | 24,900 |
|
Apr 28, 2026
|
5.9100 | 5.9100 | 5.7300 | 5.7800 | 5.7800 | 19,400 |
|
Apr 27, 2026
|
5.8200 | 5.9500 | 5.7300 | 5.9050 | 5.9050 | 32,000 |
|
Apr 24, 2026
|
5.7800 | 5.9500 | 5.6250 | 5.9300 | 5.9300 | 45,900 |
|
Apr 23, 2026
|
5.9500 | 5.9800 | 5.8000 | 5.8600 | 5.8600 | 15,300 |
|
Apr 22, 2026
|
6.1700 | 6.3000 | 5.8200 | 6.0000 | 6.0000 | 62,000 |
|
Apr 21, 2026
|
5.9100 | 6.3900 | 5.6800 | 6.3900 | 6.3900 | 78,600 |
|
Apr 20, 2026
|
5.3950 | 6.1170 | 5.3900 | 5.9200 | 5.9200 | 137,500 |
|
Apr 17, 2026
|
5.7800 | 5.7800 | 5.2650 | 5.2900 | 5.2900 | 97,400 |
|
Apr 16, 2026
|
5.7000 | 5.7000 | 5.6400 | 5.6700 | 5.6700 | 15,500 |
|
Apr 15, 2026
|
5.8500 | 5.8790 | 5.6000 | 5.6100 | 5.6100 | 59,300 |
|
Apr 14, 2026
|
5.8200 | 5.9000 | 5.7000 | 5.7700 | 5.7700 | 30,200 |
|
Apr 13, 2026
|
5.9000 | 5.9900 | 5.7880 | 5.9600 | 5.9600 | 19,100 |
|
Apr 10, 2026
|
5.8000 | 6.0500 | 5.8000 | 5.9900 | 5.9900 | 33,700 |
|
Apr 9, 2026
|
5.8400 | 5.8500 | 5.7750 | 5.8500 | 5.8500 | 9,600 |
|
Apr 8, 2026
|
5.8800 | 5.8900 | 5.7600 | 5.8300 | 5.8300 | 6,600 |
|
Apr 7, 2026
|
5.7000 | 5.8800 | 5.6860 | 5.8800 | 5.8800 | 14,300 |
|
Apr 6, 2026
|
5.7500 | 5.8000 | 5.7500 | 5.7800 | 5.7800 | 7,600 |
|
Apr 2, 2026
|
5.7500 | 5.8650 | 5.7000 | 5.8100 | 5.8100 | 20,600 |
|
Apr 1, 2026
|
5.9500 | 5.9600 | 5.8000 | 5.8100 | 5.8100 | 15,100 |
|
Mar 31, 2026
|
5.7850 | 6.0000 | 5.7700 | 5.9900 | 5.9900 | 40,200 |
|
Mar 30, 2026
|
5.9200 | 5.9300 | 5.7600 | 5.8500 | 5.8500 | 18,100 |
|
Mar 27, 2026
|
5.9300 | 5.9300 | 5.7600 | 5.8300 | 5.8300 | 69,800 |
|
Mar 26, 2026
|
5.9800 | 5.9800 | 5.8700 | 5.9100 | 5.9100 | 12,400 |
|
Mar 25, 2026
|
5.8700 | 6.0500 | 5.8450 | 6.0400 | 6.0400 | 24,300 |
|
Mar 24, 2026
|
5.8000 | 5.8910 | 5.7420 | 5.7500 | 5.7500 | 10,200 |
|
Mar 23, 2026
|
5.9470 | 6.0500 | 5.7000 | 5.9700 | 5.9700 | 19,000 |
|
Mar 20, 2026
|
5.9800 | 5.9800 | 5.9400 | 5.9400 | 5.9400 | 11,900 |
|
Mar 19, 2026
|
5.9440 | 6.0300 | 5.9440 | 5.9700 | 5.9700 | 23,200 |
|
Mar 18, 2026
|
6.0000 | 6.0000 | 5.9500 | 6.0000 | 6.0000 | 15,300 |
|
Mar 17, 2026
|
5.9700 | 6.0300 | 5.9600 | 6.0000 | 6.0000 | 9,300 |
|
Mar 16, 2026
|
6.0300 | 6.0900 | 5.9650 | 6.0500 | 6.0500 | 11,000 |
|
Mar 13, 2026
|
5.9440 | 6.0500 | 5.9440 | 6.0400 | 6.0400 | 14,200 |
|
Mar 12, 2026
|
6.0200 | 6.0400 | 5.9200 | 5.9400 | 5.9400 | 11,700 |
|
Mar 11, 2026
|
5.9130 | 6.1000 | 5.9100 | 6.0700 | 6.0700 | 8,400 |
|
Mar 10, 2026
|
6.1100 | 6.1100 | 5.9500 | 6.0000 | 6.0000 | 23,400 |
|
Mar 9, 2026
|
5.9300 | 6.1500 | 5.8900 | 6.1500 | 6.1500 | 17,600 |
|
Mar 6, 2026
|
5.9310 | 6.0400 | 5.9000 | 5.9300 | 5.9300 | 15,100 |
|
Mar 5, 2026
|
6.0000 | 6.1450 | 5.9000 | 6.0900 | 6.0900 | 20,600 |
|
Mar 4, 2026
|
6.0900 | 6.1500 | 6.0400 | 6.0900 | 6.0900 | 21,700 |
|
Mar 3, 2026
|
5.9170 | 6.1700 | 5.9100 | 6.1300 | 6.1300 | 20,100 |
|
Mar 2, 2026
|
6.0100 | 6.1200 | 5.9000 | 6.1200 | 6.1200 | 17,000 |
|
Feb 27, 2026
|
6.0000 | 6.1100 | 5.8850 | 6.1000 | 6.1000 | 21,000 |
|
Feb 26, 2026
|
5.9800 | 6.0900 | 5.9100 | 6.0100 | 6.0100 | 20,600 |
|
Feb 25, 2026
|
6.0150 | 6.0600 | 5.9500 | 6.0500 | 6.0500 | 17,100 |
|
Feb 24, 2026
|
6.0000 | 6.1450 | 5.9600 | 6.0000 | 6.0000 | 29,100 |
|
Feb 23, 2026
|
5.9700 | 6.1200 | 5.9100 | 6.0200 | 6.0200 | 28,800 |
|
Feb 20, 2026
|
5.9300 | 6.1000 | 5.9170 | 6.1000 | 6.1000 | 14,700 |
|
Feb 19, 2026
|
6.0700 | 6.2300 | 5.9500 | 5.9700 | 5.9700 | 31,400 |
|
Feb 18, 2026
|
5.5800 | 6.1700 | 5.4410 | 6.0700 | 6.0700 | 50,900 |
|
Feb 17, 2026
|
5.4500 | 5.5500 | 5.2600 | 5.4900 | 5.4900 | 24,100 |
|
Feb 13, 2026
|
5.3100 | 5.5000 | 5.1800 | 5.4000 | 5.4000 | 43,900 |
|
Feb 12, 2026
|
5.3400 | 5.4000 | 5.1540 | 5.3350 | 5.3350 | 34,900 |
|
Feb 11, 2026
|
5.4900 | 5.4900 | 5.1580 | 5.3430 | 5.3430 | 38,500 |
|
Feb 10, 2026
|
5.5900 | 5.5900 | 5.2450 | 5.3900 | 5.3900 | 50,000 |
|
Feb 9, 2026
|
5.9200 | 5.9200 | 5.4800 | 5.5800 | 5.5800 | 64,800 |
|
Feb 6, 2026
|
5.6500 | 5.8800 | 5.5800 | 5.8720 | 5.8720 | 30,600 |
|
Feb 5, 2026
|
5.7890 | 5.7900 | 5.5000 | 5.6270 | 5.6270 | 41,800 |
|
Feb 4, 2026
|
5.8830 | 5.9000 | 5.6100 | 5.8000 | 5.8000 | 29,200 |
|
Feb 3, 2026
|
6.1200 | 6.1200 | 5.6100 | 5.9100 | 5.9100 | 52,300 |
|
Feb 2, 2026
|
5.5700 | 6.1000 | 5.5090 | 6.0200 | 6.0200 | 76,100 |
|
Jan 30, 2026
|
6.0100 | 6.0100 | 5.3100 | 5.4150 | 5.4150 | 93,200 |
|
Jan 29, 2026
|
6.0000 | 6.1000 | 5.8700 | 6.0100 | 6.0100 | 51,900 |
|
Jan 28, 2026
|
6.2700 | 6.3980 | 5.6990 | 5.9100 | 5.9100 | 139,000 |
|
Jan 27, 2026
|
6.2900 | 6.4200 | 6.2750 | 6.4200 | 6.4200 | 22,200 |
|
Jan 26, 2026
|
6.3200 | 6.3200 | 6.2000 | 6.2700 | 6.2700 | 18,500 |
|
Jan 23, 2026
|
6.3300 | 6.4300 | 6.3000 | 6.3400 | 6.3400 | 29,200 |
|
Jan 22, 2026
|
6.4100 | 6.4200 | 6.3100 | 6.4000 | 6.4000 | 18,700 |
|
Jan 21, 2026
|
6.4000 | 6.4400 | 6.2000 | 6.3900 | 6.3900 | 28,900 |
|
Jan 20, 2026
|
6.5500 | 6.5500 | 6.3500 | 6.3800 | 6.3800 | 28,700 |
|
Jan 16, 2026
|
6.4500 | 6.5500 | 6.4000 | 6.5500 | 6.5500 | 42,000 |
|
Jan 15, 2026
|
6.5100 | 6.6100 | 6.2500 | 6.5500 | 6.5500 | 51,600 |
|
Jan 14, 2026
|
6.5000 | 6.6400 | 6.4000 | 6.6400 | 6.6400 | 51,200 |
|
Jan 13, 2026
|
6.3300 | 6.5000 | 6.3000 | 6.4600 | 6.4600 | 19,100 |
|
Jan 12, 2026
|
6.4100 | 6.6500 | 6.4000 | 6.5200 | 6.5200 | 38,300 |
|
Jan 9, 2026
|
6.4500 | 6.6500 | 6.2200 | 6.5800 | 6.5800 | 71,700 |
|
Jan 8, 2026
|
6.2900 | 6.5000 | 6.1600 | 6.4500 | 6.4500 | 26,200 |
|
Jan 7, 2026
|
6.4100 | 6.6000 | 6.2100 | 6.2900 | 6.2900 | 54,100 |
|
Jan 6, 2026
|
6.6100 | 6.8500 | 6.3500 | 6.3500 | 6.3500 | 31,800 |
|
Jan 5, 2026
|
6.6600 | 6.8500 | 6.3000 | 6.6800 | 6.6800 | 39,800 |
|
Jan 2, 2026
|
6.5900 | 6.7000 | 6.3100 | 6.5700 | 6.5700 | 40,700 |
|
Dec 31, 2025
|
6.2300 | 6.9000 | 6.0500 | 6.6800 | 6.6800 | 118,000 |
|
Dec 30, 2025
|
6.5800 | 6.5800 | 6.0500 | 6.0700 | 6.0700 | 66,300 |
|
Dec 29, 2025
|
6.2100 | 6.6950 | 6.0000 | 6.5800 | 6.5800 | 124,300 |
|
Dec 26, 2025
|
6.4000 | 6.5500 | 6.2000 | 6.2100 | 6.2100 | 22,500 |
|
Dec 24, 2025
|
6.5100 | 6.6500 | 6.3250 | 6.3400 | 6.3400 | 28,200 |
|
Dec 23, 2025
|
6.3500 | 6.6100 | 6.2500 | 6.5100 | 6.5100 | 55,400 |
|
Dec 22, 2025
|
6.2500 | 6.6200 | 6.2180 | 6.2500 | 6.2500 | 63,700 |
|
Dec 19, 2025
|
6.8400 | 7.0600 | 6.0300 | 6.0300 | 6.0300 | 200,500 |
|
Dec 18, 2025
|
7.3000 | 7.3000 | 6.8400 | 6.8400 | 6.8400 | 35,900 |
|
Dec 17, 2025
|
7.0600 | 7.2600 | 6.9700 | 7.1300 | 7.1300 | 49,900 |
|
Dec 16, 2025
|
6.9000 | 7.2960 | 6.8800 | 7.0000 | 7.0000 | 71,200 |
|
Dec 15, 2025
|
7.9200 | 7.9200 | 6.8100 | 6.8100 | 6.8100 | 82,500 |
|
Dec 12, 2025
|
8.0900 | 8.1700 | 7.9000 | 7.9200 | 7.9200 | 18,200 |
|
Dec 11, 2025
|
7.7800 | 8.5760 | 7.7000 | 8.0900 | 8.0900 | 103,300 |
|
Dec 10, 2025
|
7.7900 | 8.0850 | 7.7800 | 7.8000 | 7.8000 | 26,600 |
|
Dec 9, 2025
|
7.5000 | 8.3000 | 7.5000 | 8.0300 | 8.0300 | 123,200 |
|
Dec 8, 2025
|
7.4300 | 7.4300 | 7.0800 | 7.2100 | 7.2100 | 33,100 |
|
Dec 5, 2025
|
7.5000 | 7.5000 | 7.1000 | 7.1300 | 7.1300 | 26,700 |
|
Dec 4, 2025
|
7.3200 | 7.5270 | 7.1200 | 7.2700 | 7.2700 | 22,500 |
|
Dec 3, 2025
|
7.7200 | 7.8800 | 7.0000 | 7.3200 | 7.3200 | 105,600 |
|
Dec 2, 2025
|
8.1000 | 8.2500 | 7.5050 | 7.7200 | 7.7200 | 61,700 |
|
Dec 1, 2025
|
7.7600 | 8.2300 | 7.7600 | 8.1200 | 8.1200 | 73,500 |
|
Nov 28, 2025
|
7.2400 | 8.7500 | 7.2000 | 8.2500 | 8.2500 | 154,900 |
|
Nov 26, 2025
|
7.3000 | 7.4950 | 6.9000 | 7.1100 | 7.1100 | 58,100 |
|
Nov 25, 2025
|
7.0400 | 7.2000 | 6.8000 | 7.0900 | 7.0900 | 53,700 |
|
Nov 24, 2025
|
7.7000 | 7.9370 | 6.8800 | 7.0800 | 7.0800 | 107,100 |
|
Nov 21, 2025
|
7.9100 | 8.0950 | 7.5500 | 7.6800 | 7.6800 | 20,500 |
|
Nov 20, 2025
|
8.2300 | 8.8500 | 7.8500 | 7.8500 | 7.8500 | 47,400 |
|
Nov 19, 2025
|
8.0400 | 8.0900 | 7.7100 | 8.0900 | 8.0900 | 26,800 |
|
Nov 18, 2025
|
7.8000 | 8.1000 | 7.5000 | 7.8000 | 7.8000 | 78,300 |
|
Nov 17, 2025
|
8.0100 | 8.4000 | 7.6000 | 7.9800 | 7.9800 | 72,800 |
|
Nov 14, 2025
|
8.3100 | 8.6900 | 8.1000 | 8.1000 | 8.1000 | 39,100 |
|
Nov 13, 2025
|
8.7900 | 8.9900 | 8.2000 | 8.3000 | 8.3000 | 36,400 |
|
Nov 12, 2025
|
8.9000 | 9.1530 | 8.7700 | 8.8100 | 8.8100 | 23,600 |
|
Nov 11, 2025
|
9.0300 | 9.2300 | 8.7900 | 9.0300 | 9.0300 | 41,800 |
|
Nov 10, 2025
|
9.1200 | 9.4770 | 9.0230 | 9.0300 | 9.0300 | 38,600 |
|
Nov 7, 2025
|
9.2200 | 9.4000 | 8.9000 | 9.0000 | 9.0000 | 33,700 |
