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

Owlet Inc (NY: OWLT )

4.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Dec 01, 2023 5.120 5.270 5.026 5.170 9,388 +0.14(+2.78%)
Nov 30, 2023 5.120 5.120 5.030 5.030 9,993 -0.02(-0.40%)
Nov 29, 2023 5.300 5.380 5.000 5.050 48,953 -0.05(-0.98%)
Nov 28, 2023 5.500 5.690 5.000 5.100 50,490 -0.30(-5.56%)
Nov 27, 2023 5.780 5.820 5.360 5.400 56,759 -0.38(-6.57%)
Nov 24, 2023 5.910 5.910 5.750 5.780 6,441 -0.04(-0.69%)
Nov 22, 2023 5.690 5.820 5.630 5.820 19,204 +0.00(+0.00%)
Nov 21, 2023 5.760 5.950 5.615 5.820 11,881 -0.12(-2.02%)
Nov 20, 2023 6.040 6.320 5.850 5.940 39,140 +0.12(+2.06%)
Nov 17, 2023 5.960 5.960 5.675 5.820 24,131 +0.07(+1.22%)
Nov 16, 2023 6.150 6.159 5.600 5.750 39,101 -0.41(-6.66%)
Nov 15, 2023 5.840 6.460 5.840 6.160 110,232 +0.21(+3.53%)
Nov 14, 2023 7.000 7.000 5.480 5.950 75,251 -0.49(-7.61%)
Nov 13, 2023 5.400 6.900 5.024 6.440 252,041 +1.44(+28.80%)
Nov 10, 2023 4.800 5.420 4.800 5.000 76,398 +0.20(+4.17%)
Nov 09, 2023 5.000 5.600 4.611 4.800 359,291 +0.01(+0.21%)
Nov 08, 2023 4.370 5.000 4.370 4.790 24,575 +0.26(+5.74%)
Nov 07, 2023 4.360 4.650 4.360 4.530 13,359 +0.19(+4.38%)
Nov 06, 2023 4.280 4.450 4.100 4.340 9,128 +0.01(+0.23%)
Nov 03, 2023 4.220 4.446 4.215 4.330 7,964 +0.10(+2.36%)
Nov 02, 2023 4.240 4.340 4.200 4.230 13,882 +0.03(+0.67%)
Nov 01, 2023 4.000 4.202 4.000 4.202 4,147 +0.15(+3.75%)
Oct 31, 2023 4.230 4.270 4.000 4.050 16,762 -0.13(-3.11%)
Oct 30, 2023 4.020 4.220 3.897 4.180 16,000 +0.13(+3.21%)
Oct 27, 2023 3.820 4.199 3.820 4.050 2,314 +0.00(+0.00%)
Oct 26, 2023 3.960 4.150 3.800 4.050 4,651 -0.09(-2.17%)
Oct 25, 2023 3.750 4.140 3.750 4.140 2,710 +0.05(+1.22%)
Oct 24, 2023 3.800 4.090 3.800 4.090 7,238 +0.10(+2.45%)
Oct 23, 2023 3.840 3.992 3.743 3.992 2,197 -0.02(-0.45%)
Oct 20, 2023 3.730 4.010 3.730 4.010 2,924 +0.22(+5.80%)
Oct 19, 2023 4.010 4.010 3.790 3.790 4,740 -0.15(-3.80%)
Oct 18, 2023 4.010 4.010 3.880 3.940 1,524 +0.03(+0.77%)
Oct 17, 2023 3.870 4.087 3.870 3.910 8,495 -0.07(-1.76%)
Oct 16, 2023 4.030 4.245 3.840 3.980 5,938 +0.00(+0.00%)
Oct 13, 2023 3.960 4.270 3.620 3.980 18,558 +0.04(+1.02%)
Oct 12, 2023 4.210 4.210 3.800 3.940 11,179 -0.25(-5.97%)
Oct 11, 2023 4.300 4.622 4.190 4.190 34,524 -0.19(-4.45%)
Oct 10, 2023 4.490 4.720 4.140 4.385 44,583 -0.07(-1.46%)
Oct 09, 2023 4.480 4.480 4.290 4.450 3,639 -0.04(-0.89%)
Oct 06, 2023 4.100 4.490 4.000 4.490 16,180 +0.32(+7.67%)
Oct 05, 2023 4.250 4.482 3.945 4.170 25,621 -0.31(-6.89%)
Oct 04, 2023 4.530 4.530 4.250 4.479 2,480 -0.02(-0.47%)
Oct 03, 2023 4.520 4.600 4.050 4.500 17,673 -0.00(-0.00%)
Oct 02, 2023 4.600 4.700 4.430 4.500 9,943 +0.02(+0.45%)
Sep 29, 2023 4.300 4.480 4.218 4.480 5,856 +0.35(+8.47%)
Sep 28, 2023 4.020 4.390 4.020 4.130 10,501 +0.13(+3.25%)
Sep 27, 2023 3.720 4.110 3.640 4.000 14,091 +0.20(+5.26%)
Sep 26, 2023 3.570 3.811 3.570 3.800 7,247 +0.27(+7.65%)
Sep 25, 2023 3.520 3.695 3.630 3.530 4,544 -0.02(-0.61%)
Sep 22, 2023 3.780 3.780 3.552 3.552 5,346 -0.10(-2.69%)
Sep 21, 2023 3.660 3.829 3.650 3.650 3,969 -0.13(-3.44%)
Sep 20, 2023 3.780 3.800 3.560 3.780 3,779 +0.00(+0.00%)
Sep 19, 2023 3.620 3.850 3.540 3.780 3,282 +0.04(+1.07%)
Sep 18, 2023 3.810 3.900 3.670 3.740 6,105 -0.09(-2.35%)
Sep 15, 2023 3.720 3.900 3.660 3.830 23,818 +0.00(+0.00%)
Sep 14, 2023 3.640 3.850 3.640 3.830 9,628 +0.25(+6.98%)
Sep 13, 2023 3.520 3.650 3.410 3.580 7,552 +0.00(+0.00%)
Sep 12, 2023 3.510 3.700 3.435 3.580 7,623 +0.17(+4.99%)
Sep 11, 2023 3.540 3.670 3.390 3.410 13,139 -0.11(-3.12%)
Sep 08, 2023 3.650 3.879 3.370 3.520 5,977 -0.04(-1.12%)
Sep 07, 2023 3.390 3.620 3.360 3.560 6,291 +0.11(+3.19%)
Sep 06, 2023 3.520 3.573 3.430 3.450 7,216 -0.06(-1.71%)
Sep 05, 2023 3.350 3.590 3.200 3.510 9,704 +0.08(+2.33%)
Sep 01, 2023 3.100 3.470 3.100 3.430 27,164 +0.36(+11.73%)
Aug 31, 2023 3.310 3.447 3.050 3.070 38,793 -0.23(-6.97%)
Aug 30, 2023 3.170 3.400 3.160 3.300 32,367 +0.06(+1.85%)
Aug 29, 2023 3.320 3.530 3.200 3.240 26,014 -0.07(-2.11%)
Aug 28, 2023 3.740 3.774 3.300 3.310 54,228 -0.33(-9.07%)
Aug 25, 2023 3.740 3.740 3.600 3.640 6,181 -0.08(-2.15%)
Aug 24, 2023 3.870 3.870 3.600 3.720 30,121 -0.15(-3.88%)
Aug 23, 2023 3.910 3.910 3.692 3.870 12,151 -0.04(-1.02%)
Aug 22, 2023 4.140 4.180 3.700 3.910 58,481 -0.24(-5.79%)
Aug 21, 2023 4.200 4.290 4.140 4.150 15,670 -0.06(-1.43%)
Aug 18, 2023 4.500 4.500 4.210 4.210 35,422 -0.30(-6.65%)
Aug 17, 2023 4.800 4.900 4.500 4.510 68,202 -0.34(-7.01%)
Aug 16, 2023 4.400 4.890 4.310 4.850 67,916 +0.42(+9.48%)
Aug 15, 2023 4.800 4.800 4.150 4.430 41,707 -0.11(-2.42%)
Aug 14, 2023 4.480 4.700 4.372 4.540 12,512 +0.08(+1.79%)
Aug 11, 2023 4.360 4.506 4.360 4.460 11,781 +0.14(+3.24%)
Aug 10, 2023 4.600 4.689 4.320 4.320 26,950 -0.30(-6.49%)
Aug 09, 2023 4.710 4.710 4.610 4.620 6,209 -0.15(-3.14%)
Aug 08, 2023 4.800 4.830 4.607 4.770 5,759 -0.08(-1.65%)
Aug 07, 2023 4.790 4.910 4.732 4.850 11,600 -0.02(-0.41%)
Aug 04, 2023 4.920 4.930 4.540 4.870 20,191 -0.05(-1.02%)
Aug 03, 2023 4.580 4.920 4.391 4.920 16,329 +0.36(+7.89%)
Aug 02, 2023 4.650 4.718 4.510 4.560 13,312 -0.18(-3.80%)
Aug 01, 2023 4.790 4.820 4.640 4.740 11,650 -0.08(-1.66%)
Jul 31, 2023 4.790 4.880 4.738 4.820 8,699 +0.07(+1.47%)
Jul 28, 2023 4.810 4.900 4.637 4.750 8,649 -0.05(-1.04%)
Jul 27, 2023 4.900 4.900 4.640 4.800 25,269 -0.10(-2.04%)
Jul 26, 2023 4.880 4.900 4.780 4.900 23,431 +0.00(+0.00%)
Jul 25, 2023 4.910 4.933 4.860 4.900 29,368 -0.02(-0.41%)
Jul 24, 2023 5.040 5.049 4.880 4.920 37,495 +0.00(+0.00%)
Jul 21, 2023 4.500 4.950 4.420 4.920 86,367 +0.44(+9.82%)
Jul 20, 2023 4.410 4.570 4.330 4.480 22,002 +0.07(+1.59%)
Jul 19, 2023 4.440 4.440 4.180 4.410 62,812 -0.01(-0.23%)
Jul 18, 2023 4.440 4.530 4.360 4.420 29,315 -0.02(-0.45%)
Jul 17, 2023 4.390 4.500 4.260 4.440 21,761 +0.06(+1.37%)
Jul 14, 2023 4.570 4.570 4.250 4.380 36,452 -0.15(-3.31%)
Jul 13, 2023 4.710 4.720 4.520 4.530 24,311 -0.14(-3.00%)
Jul 12, 2023 4.860 4.890 4.350 4.670 50,468 -0.15(-3.11%)
Jul 11, 2023 4.570 4.970 4.570 4.820 55,256 +0.13(+2.77%)
Jul 10, 2023 4.430 4.840 4.060 4.690 174,200 +0.17(+3.72%)
Jul 07, 2023 4.376 4.731 4.075 4.522 62,673 +0.23(+5.25%)
Jul 06, 2023 4.480 4.600 4.060 4.297 71,419 -0.24(-5.25%)
Jul 05, 2023 4.760 4.829 4.480 4.535 24,577 -0.30(-6.25%)
Jul 03, 2023 4.970 5.180 4.666 4.837 16,892 +0.08(+1.59%)
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%)
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.