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 (%)
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%)
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.