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 (%)
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%)
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.