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

Owlet Inc (NY: OWLT )

3.810 -0.090 (-2.31%)
Official Closing Price Updated: 4:10 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, 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%)
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.