Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Owlet Inc (NY: OWLT )

3.950 -0.040 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.480 5.012 4.480 4.761 44,140 +0.06(+1.37%)
Jun 29, 2023 4.900 4.900 4.508 4.697 26,989 -0.01(-0.27%)
Jun 28, 2023 4.774 5.180 4.690 4.710 42,003 -0.20(-4.13%)
Jun 27, 2023 5.083 5.083 4.626 4.913 71,024 -0.15(-2.99%)
Jun 26, 2023 4.760 5.460 4.620 5.064 103,104 +0.24(+5.02%)
Jun 23, 2023 4.936 4.936 4.340 4.822 338,606 +0.13(+2.87%)
Jun 22, 2023 4.830 4.830 4.512 4.687 105,340 -0.18(-3.74%)
Jun 21, 2023 4.984 5.880 4.690 4.869 527,923 +0.04(+0.81%)
Jun 20, 2023 4.056 5.723 3.692 4.830 2,479,492 +1.33(+38.00%)
Jun 16, 2023 3.360 3.500 2.941 3.500 50,724 +0.42(+13.64%)
Jun 15, 2023 3.241 3.241 2.923 3.080 54,128 -1.58(-33.95%)
May 08, 2023 4.900 5.244 4.465 4.663 73,461 +0.19(+4.35%)
May 05, 2023 4.381 4.529 4.341 4.469 14,945 +0.14(+3.23%)
May 04, 2023 4.480 4.480 4.263 4.329 21,340 -0.06(-1.34%)
May 03, 2023 4.220 4.480 4.200 4.388 23,316 +0.01(+0.13%)
May 02, 2023 4.456 4.669 4.215 4.382 23,719 -0.04(-0.86%)
May 01, 2023 4.290 4.480 4.235 4.420 27,283 +0.03(+0.77%)
Apr 28, 2023 4.390 4.606 4.211 4.386 33,529 -0.14(-3.09%)
Apr 27, 2023 4.480 4.648 4.340 4.526 46,590 -0.28(-5.91%)
Apr 26, 2023 5.320 5.362 4.549 4.810 48,936 -0.26(-5.14%)
Apr 25, 2023 5.460 5.460 4.900 5.071 55,633 -0.24(-4.48%)
Apr 24, 2023 5.180 5.734 4.767 5.309 206,327 +0.51(+10.59%)
Apr 21, 2023 4.760 5.089 4.760 4.801 26,937 -0.10(-2.03%)
Apr 20, 2023 4.889 5.368 4.889 4.900 27,829 -0.05(-1.02%)
Apr 19, 2023 4.480 5.137 4.425 4.950 75,087 +0.53(+11.86%)
Apr 18, 2023 4.760 4.760 4.130 4.425 34,867 -0.23(-4.99%)
Apr 17, 2023 4.620 4.690 4.323 4.658 36,196 +0.42(+9.80%)
Apr 14, 2023 4.346 4.452 4.200 4.242 26,453 -0.14(-3.29%)
Apr 13, 2023 4.340 4.564 4.340 4.386 15,859 -0.02(-0.35%)
Apr 12, 2023 4.407 4.480 4.368 4.402 9,787 -0.04(-0.85%)
Apr 11, 2023 4.564 4.564 4.354 4.439 15,580 -0.01(-0.19%)
Apr 10, 2023 4.340 4.477 4.340 4.448 12,295 -0.02(-0.50%)
Apr 06, 2023 4.502 4.564 4.340 4.470 10,927 +0.10(+2.31%)
Apr 05, 2023 4.564 4.564 4.340 4.369 11,837 -0.01(-0.32%)
Apr 04, 2023 4.564 4.620 4.340 4.383 12,894 +0.02(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.