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 (%)
May 17, 2024 4.040 4.160 3.900 3.950 14,804 -0.04(-1.00%)
May 16, 2024 4.010 4.130 3.870 3.990 15,568 +0.16(+4.18%)
May 15, 2024 3.950 4.176 3.770 3.830 22,523 -0.12(-3.04%)
May 14, 2024 4.000 4.106 3.930 3.950 24,651 -0.05(-1.25%)
May 13, 2024 4.110 4.290 3.970 4.000 16,351 -0.17(-4.08%)
May 10, 2024 4.280 4.500 4.170 4.170 20,754 -0.13(-3.02%)
May 09, 2024 4.220 4.400 4.220 4.300 11,089 +0.00(+0.00%)
May 08, 2024 4.180 4.482 4.110 4.300 10,034 +0.20(+4.88%)
May 07, 2024 4.060 4.360 4.060 4.100 9,845 -0.35(-7.87%)
May 06, 2024 4.200 4.500 4.120 4.450 15,639 +0.25(+5.95%)
May 03, 2024 4.190 4.227 4.128 4.200 6,553 -0.05(-1.18%)
May 02, 2024 4.480 4.480 4.135 4.250 6,047 -0.13(-2.97%)
May 01, 2024 4.290 4.400 4.280 4.380 3,802 -0.02(-0.45%)
Apr 30, 2024 4.300 4.445 4.300 4.400 4,220 +0.11(+2.56%)
Apr 29, 2024 4.450 4.450 4.142 4.290 20,239 +0.13(+3.12%)
Apr 26, 2024 4.150 4.190 4.010 4.160 8,651 +0.18(+4.52%)
Apr 25, 2024 3.890 4.000 3.890 3.980 5,195 +0.00(+0.00%)
Apr 24, 2024 4.110 4.200 3.620 3.980 9,159 -0.04(-1.00%)
Apr 23, 2024 4.190 4.200 4.000 4.020 10,575 -0.09(-2.19%)
Apr 22, 2024 3.820 4.200 3.820 4.110 11,630 +0.25(+6.48%)
Apr 19, 2024 3.840 3.990 3.690 3.860 8,053 -0.05(-1.28%)
Apr 18, 2024 3.530 3.910 3.340 3.910 10,347 +0.50(+14.66%)
Apr 17, 2024 3.485 3.540 3.200 3.410 13,353 +0.06(+1.79%)
Apr 16, 2024 3.520 3.650 3.293 3.350 39,233 -0.08(-2.33%)
Apr 15, 2024 3.580 3.705 3.400 3.430 20,644 -0.19(-5.22%)
Apr 12, 2024 3.740 3.930 3.600 3.619 20,049 -0.09(-2.45%)
Apr 11, 2024 3.750 3.850 3.610 3.710 23,582 -0.09(-2.37%)
Apr 10, 2024 3.830 4.030 3.660 3.800 20,293 -0.08(-2.06%)
Apr 09, 2024 3.960 4.080 3.800 3.880 13,863 -0.05(-1.27%)
Apr 08, 2024 4.180 4.287 3.810 3.930 10,412 -0.22(-5.30%)
Apr 05, 2024 3.970 4.250 3.970 4.150 17,685 +0.30(+7.79%)
Apr 04, 2024 4.185 4.270 3.770 3.850 23,763 -0.35(-8.33%)
Apr 03, 2024 4.310 4.330 4.126 4.200 8,681 -0.09(-2.10%)
Apr 02, 2024 4.200 4.310 4.085 4.290 14,419 +0.07(+1.66%)
Apr 01, 2024 4.300 4.440 4.195 4.220 24,147 -0.09(-2.09%)
Mar 28, 2024 4.280 4.440 4.280 4.310 11,285 +0.03(+0.70%)
Mar 27, 2024 4.590 4.590 4.200 4.280 22,673 -0.19(-4.25%)
Mar 26, 2024 4.530 4.650 4.410 4.470 15,687 +0.00(+0.00%)
Mar 25, 2024 4.490 4.680 4.360 4.470 8,565 +0.11(+2.52%)
Mar 22, 2024 4.540 4.690 4.260 4.360 5,792 -0.18(-3.96%)
Mar 21, 2024 4.650 4.700 4.410 4.540 28,509 +0.16(+3.65%)
Mar 20, 2024 4.170 4.380 4.150 4.380 9,733 +0.21(+5.04%)
Mar 19, 2024 4.380 4.464 4.060 4.170 37,470 -0.23(-5.23%)
Mar 18, 2024 4.450 4.600 4.350 4.400 46,755 -0.05(-1.12%)
Mar 15, 2024 4.700 4.810 4.340 4.450 44,883 +0.12(+2.77%)
Mar 14, 2024 4.860 4.930 4.330 4.330 66,238 -0.53(-10.91%)
Mar 13, 2024 4.860 5.183 4.830 4.860 50,264 -0.07(-1.42%)
Mar 12, 2024 5.140 5.140 4.850 4.930 26,182 -0.17(-3.33%)
Mar 11, 2024 5.190 5.280 5.010 5.100 15,013 -0.05(-0.97%)
Mar 08, 2024 5.590 5.960 5.100 5.150 24,920 -0.57(-9.97%)
Mar 07, 2024 5.540 5.951 5.385 5.720 26,148 +0.07(+1.24%)
Mar 06, 2024 5.270 5.780 5.200 5.650 23,673 +0.35(+6.60%)
Mar 05, 2024 5.530 5.610 5.140 5.300 18,177 -0.28(-5.02%)
Mar 04, 2024 5.820 5.860 5.250 5.580 27,673 -0.12(-2.11%)
Mar 01, 2024 5.580 5.790 5.490 5.700 20,964 +0.02(+0.35%)
Feb 29, 2024 5.480 5.850 5.455 5.680 32,858 +0.26(+4.74%)
Feb 28, 2024 5.750 5.880 5.319 5.423 22,661 -0.42(-7.14%)
Feb 27, 2024 5.830 5.974 5.686 5.840 21,421 +0.09(+1.57%)
Feb 26, 2024 6.080 6.250 5.590 5.750 65,230 -0.42(-6.81%)
Feb 23, 2024 4.990 6.200 4.990 6.170 155,960 +1.15(+22.91%)
Feb 22, 2024 4.630 5.070 4.565 5.020 65,939 +0.48(+10.57%)
Feb 21, 2024 4.490 4.580 4.380 4.540 8,214 +0.04(+0.89%)
Feb 20, 2024 4.420 4.500 4.280 4.500 30,662 +0.04(+0.90%)
Feb 16, 2024 4.600 4.660 4.312 4.460 21,078 -0.03(-0.67%)
Feb 15, 2024 4.510 4.730 4.450 4.490 21,781 -0.11(-2.39%)
Feb 14, 2024 4.750 4.750 4.500 4.600 17,714 -0.05(-1.08%)
Feb 13, 2024 4.500 4.850 4.470 4.650 24,716 +0.22(+4.97%)
Feb 12, 2024 4.400 4.620 4.250 4.430 32,867 -0.10(-2.21%)
Feb 09, 2024 4.600 4.650 4.450 4.530 22,959 -0.02(-0.44%)
Feb 08, 2024 4.650 4.750 4.540 4.550 27,912 +0.01(+0.22%)
Feb 07, 2024 4.680 4.680 4.460 4.540 30,808 +0.10(+2.25%)
Feb 06, 2024 4.470 4.550 4.400 4.440 26,604 -0.01(-0.22%)
Feb 05, 2024 4.560 4.730 4.340 4.450 25,002 -0.04(-0.89%)
Feb 02, 2024 4.970 4.970 4.400 4.490 28,505 -0.45(-9.11%)
Feb 01, 2024 5.010 5.050 4.635 4.940 28,951 +0.05(+1.02%)
Jan 31, 2024 5.750 5.748 4.500 4.890 178,007 -0.88(-15.25%)
Jan 30, 2024 5.710 5.878 5.600 5.770 12,920 +0.02(+0.35%)
Jan 29, 2024 5.940 5.950 5.620 5.750 27,306 -0.23(-3.85%)
Jan 26, 2024 6.000 6.110 5.910 5.980 8,447 -0.02(-0.33%)
Jan 25, 2024 6.150 6.200 5.630 6.000 11,671 -0.01(-0.17%)
Jan 24, 2024 6.230 6.345 6.000 6.010 7,029 -0.29(-4.60%)
Jan 23, 2024 6.122 6.390 6.122 6.300 3,079 -0.10(-1.56%)
Jan 22, 2024 6.600 6.709 6.280 6.400 55,281 -0.32(-4.76%)
Jan 19, 2024 6.520 6.840 6.250 6.720 12,260 +0.20(+3.07%)
Jan 18, 2024 6.270 6.790 6.270 6.520 8,638 +0.14(+2.20%)
Jan 17, 2024 6.750 6.876 6.100 6.380 31,720 -0.52(-7.54%)
Jan 16, 2024 7.000 7.500 6.630 6.900 74,522 +0.31(+4.70%)
Jan 12, 2024 6.270 6.590 6.165 6.590 32,267 +0.33(+5.27%)
Jan 11, 2024 5.980 6.450 5.830 6.260 36,673 +0.28(+4.68%)
Jan 10, 2024 5.990 6.010 5.730 5.980 42,007 +0.08(+1.36%)
Jan 09, 2024 5.670 6.015 5.625 5.900 26,284 +0.11(+1.90%)
Jan 08, 2024 5.930 5.930 5.606 5.790 20,544 +0.18(+3.21%)
Jan 05, 2024 5.280 5.740 5.250 5.610 14,462 +0.19(+3.51%)
Jan 04, 2024 5.476 5.504 5.328 5.420 11,988 -0.09(-1.63%)
Jan 03, 2024 5.850 5.850 5.470 5.510 13,598 -0.24(-4.17%)
Jan 02, 2024 5.340 5.931 5.340 5.750 14,969 +0.47(+8.90%)
Dec 29, 2023 6.120 6.120 5.210 5.280 69,039 -0.76(-12.58%)
Dec 28, 2023 6.000 6.155 5.950 6.040 10,425 +0.09(+1.51%)
Dec 27, 2023 5.710 6.090 5.710 5.950 28,485 +0.13(+2.23%)
Dec 26, 2023 5.800 5.820 5.705 5.820 8,881 +0.12(+2.11%)
Dec 22, 2023 5.570 5.790 5.250 5.700 7,006 +0.06(+1.06%)
Dec 21, 2023 5.720 5.820 5.560 5.640 5,742 -0.03(-0.53%)
Dec 20, 2023 5.580 5.820 5.481 5.670 24,092 -0.04(-0.70%)
Dec 19, 2023 5.130 5.820 5.130 5.710 29,777 +0.56(+10.87%)
Dec 18, 2023 5.150 5.210 5.000 5.150 24,375 +0.10(+1.98%)
Dec 15, 2023 5.000 5.220 5.000 5.050 25,529 -0.05(-0.98%)
Dec 14, 2023 5.070 5.100 4.950 5.100 16,952 +0.11(+2.20%)
Dec 13, 2023 5.070 5.204 4.800 4.990 37,468 -0.09(-1.77%)
Dec 12, 2023 5.120 5.501 5.030 5.080 25,475 -0.17(-3.24%)
Dec 11, 2023 5.280 5.340 4.997 5.250 7,473 -0.13(-2.42%)
Dec 08, 2023 5.050 5.410 4.970 5.380 22,849 +0.30(+5.91%)
Dec 07, 2023 5.190 5.315 4.938 5.080 15,925 -0.10(-1.93%)
Dec 06, 2023 4.960 5.270 4.960 5.180 15,042 +0.10(+1.97%)
Dec 05, 2023 5.080 5.100 4.980 5.080 8,370 -0.03(-0.59%)
Dec 04, 2023 5.260 5.310 5.020 5.110 17,169 -0.06(-1.16%)
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.