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

Owlet Inc (NY: OWLT )

3.820 -0.080 (-2.05%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 21, 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 (%)
Jan 31, 2023 6.017 6.020 5.436 5.720 56,999 +0.12(+2.12%)
Jan 30, 2023 5.739 5.757 5.418 5.601 58,111 +0.01(+0.25%)
Jan 27, 2023 6.020 6.089 5.180 5.587 47,608 -0.18(-3.13%)
Jan 26, 2023 5.880 6.315 5.172 5.768 67,178 -0.69(-10.65%)
Jan 25, 2023 6.720 7.203 6.007 6.455 33,487 -0.40(-5.88%)
Jan 24, 2023 7.840 7.840 6.720 6.859 19,188 -0.56(-7.53%)
Jan 23, 2023 8.260 8.295 7.211 7.417 10,854 -0.14(-1.89%)
Jan 20, 2023 8.386 8.386 7.000 7.560 20,469 -0.42(-5.28%)
Jan 19, 2023 8.260 8.302 7.980 7.981 2,582 +0.02(+0.28%)
Jan 18, 2023 9.239 9.253 7.958 7.959 8,744 -0.90(-10.18%)
Jan 17, 2023 8.739 9.636 8.680 8.861 7,538 +0.46(+5.45%)
Jan 13, 2023 8.680 9.023 8.253 8.403 8,036 -0.22(-2.56%)
Jan 12, 2023 8.680 8.960 8.572 8.624 4,883 -0.16(-1.82%)
Jan 11, 2023 8.820 9.660 8.750 8.784 2,679 -0.31(-3.46%)
Jan 10, 2023 9.660 9.688 8.541 9.099 4,191 +0.21(+2.38%)
Jan 09, 2023 8.400 9.222 8.120 8.887 3,961 +0.49(+5.80%)
Jan 06, 2023 7.840 8.557 7.840 8.400 4,272 +0.33(+4.15%)
Jan 05, 2023 9.099 9.642 7.700 8.065 7,258 -0.52(-6.00%)
Jan 04, 2023 8.382 8.796 8.120 8.581 5,231 +0.60(+7.49%)
Jan 03, 2023 8.259 8.592 7.840 7.983 3,544 +0.16(+1.99%)
Dec 30, 2022 8.119 8.239 7.700 7.827 9,899 -0.24(-3.02%)
Dec 29, 2022 7.980 8.120 7.512 8.071 7,849 +0.23(+2.96%)
Dec 28, 2022 7.560 8.821 7.560 7.839 16,335 -0.56(-6.70%)
Dec 27, 2022 10.50 10.50 8.120 8.401 8,759 -1.17(-12.25%)
Dec 23, 2022 10.64 11.14 9.240 9.575 14,128 -0.52(-5.17%)
Dec 22, 2022 10.50 11.20 9.724 10.10 4,141 -0.54(-5.11%)
Dec 21, 2022 10.64 11.20 10.25 10.64 6,161 -0.02(-0.17%)
Dec 20, 2022 10.11 10.96 10.11 10.66 3,614 +0.23(+2.23%)
Dec 19, 2022 13.42 13.42 9.824 10.43 11,662 -1.92(-15.54%)
Dec 16, 2022 9.240 13.30 8.750 12.34 39,463 +3.38(+37.77%)
Dec 15, 2022 9.380 9.520 8.960 8.960 12,307 -0.35(-3.74%)
Dec 14, 2022 9.239 9.702 8.820 9.309 12,821 +0.23(+2.53%)
Dec 13, 2022 9.216 9.380 8.666 9.079 9,386 +0.17(+1.89%)
Dec 12, 2022 9.100 9.800 8.680 8.911 12,698 -0.47(-4.99%)
Dec 09, 2022 10.08 10.64 9.100 9.379 4,609 -0.73(-7.19%)
Dec 08, 2022 9.940 10.62 9.778 10.11 4,413 +0.21(+2.14%)
Dec 07, 2022 11.15 11.15 9.744 9.894 8,441 -1.21(-10.92%)
Dec 06, 2022 11.82 11.82 10.54 11.11 1,885 -0.12(-1.08%)
Dec 05, 2022 10.99 11.79 10.40 11.23 5,671 +0.40(+3.72%)
Dec 02, 2022 11.34 11.76 10.64 10.82 9,489 -0.39(-3.52%)
Dec 01, 2022 11.28 11.91 11.06 11.22 8,776 -0.40(-3.46%)
Nov 30, 2022 13.16 13.16 10.92 11.62 18,947 -1.15(-9.03%)
Nov 29, 2022 11.45 13.09 11.45 12.78 7,129 +0.69(+5.71%)
Nov 28, 2022 11.82 12.46 11.20 12.08 3,141 +0.32(+2.75%)
Nov 25, 2022 12.18 12.18 11.34 11.76 3,967 -0.14(-1.20%)
Nov 23, 2022 12.32 12.32 10.92 11.90 6,095 -0.04(-0.33%)
Nov 22, 2022 10.36 12.18 9.940 11.94 11,484 +1.44(+13.73%)
Nov 21, 2022 12.47 12.53 10.50 10.50 13,480 -1.96(-15.72%)
Nov 18, 2022 14.14 14.28 12.20 12.46 8,637 -1.12(-8.25%)
Nov 17, 2022 14.00 14.00 13.24 13.58 10,891 -0.56(-3.96%)
Nov 16, 2022 13.30 14.70 13.30 14.14 4,870 +0.60(+4.45%)
Nov 15, 2022 13.02 14.70 12.88 13.54 9,674 -1.16(-7.90%)
Nov 14, 2022 15.54 15.68 14.42 14.70 3,642 +0.56(+3.96%)
Nov 11, 2022 14.28 16.10 13.42 14.14 11,024 -0.56(-3.81%)
Nov 10, 2022 14.28 14.84 13.72 14.70 7,123 +1.75(+13.49%)
Nov 09, 2022 14.00 14.00 12.79 12.95 4,527 -0.57(-4.23%)
Nov 08, 2022 14.00 14.70 13.20 13.53 5,837 -0.47(-3.39%)
Nov 07, 2022 12.74 14.28 12.18 14.00 4,664 +1.66(+13.43%)
Nov 04, 2022 12.88 12.88 12.10 12.34 3,800 +0.01(+0.11%)
Nov 03, 2022 13.24 13.73 12.06 12.33 12,588 -0.98(-7.37%)
Nov 02, 2022 14.84 14.98 13.30 13.31 4,733 -1.39(-9.46%)
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.