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

Owlet Inc (NY: OWLT )

4.400 +0.110 (+2.56%)
Official Closing 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%)
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.