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 (%)
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.