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 28, 2023 4.390 4.606 4.211 4.386 33,529 -0.14(-3.09%)
Apr 27, 2023 4.480 4.648 4.340 4.526 46,590 -0.28(-5.91%)
Apr 26, 2023 5.320 5.362 4.549 4.810 48,936 -0.26(-5.14%)
Apr 25, 2023 5.460 5.460 4.900 5.071 55,633 -0.24(-4.48%)
Apr 24, 2023 5.180 5.734 4.767 5.309 206,327 +0.51(+10.59%)
Apr 21, 2023 4.760 5.089 4.760 4.801 26,937 -0.10(-2.03%)
Apr 20, 2023 4.889 5.368 4.889 4.900 27,829 -0.05(-1.02%)
Apr 19, 2023 4.480 5.137 4.425 4.950 75,087 +0.53(+11.86%)
Apr 18, 2023 4.760 4.760 4.130 4.425 34,867 -0.23(-4.99%)
Apr 17, 2023 4.620 4.690 4.323 4.658 36,196 +0.42(+9.80%)
Apr 14, 2023 4.346 4.452 4.200 4.242 26,453 -0.14(-3.29%)
Apr 13, 2023 4.340 4.564 4.340 4.386 15,859 -0.02(-0.35%)
Apr 12, 2023 4.407 4.480 4.368 4.402 9,787 -0.04(-0.85%)
Apr 11, 2023 4.564 4.564 4.354 4.439 15,580 -0.01(-0.19%)
Apr 10, 2023 4.340 4.477 4.340 4.448 12,295 -0.02(-0.50%)
Apr 06, 2023 4.502 4.564 4.340 4.470 10,927 +0.10(+2.31%)
Apr 05, 2023 4.564 4.564 4.340 4.369 11,837 -0.01(-0.32%)
Apr 04, 2023 4.564 4.620 4.340 4.383 12,894 +0.02(+0.42%)
Apr 03, 2023 4.480 4.564 4.340 4.365 26,995 -0.18(-3.88%)
Mar 31, 2023 4.340 4.564 4.340 4.542 41,431 +0.04(+0.96%)
Mar 30, 2023 4.596 4.749 4.340 4.498 21,592 -0.07(-1.56%)
Mar 29, 2023 4.480 4.592 4.228 4.570 32,103 +0.12(+2.61%)
Mar 28, 2023 4.507 4.689 4.382 4.453 23,279 -0.17(-3.72%)
Mar 27, 2023 4.900 4.946 4.577 4.626 26,184 -0.12(-2.45%)
Mar 24, 2023 4.851 5.250 4.691 4.742 29,920 -0.07(-1.40%)
Mar 23, 2023 4.662 5.082 4.662 4.809 32,581 -0.29(-5.61%)
Mar 22, 2023 4.708 5.215 4.634 5.095 46,782 +0.32(+6.81%)
Mar 21, 2023 4.760 4.907 4.568 4.770 44,510 +0.28(+6.34%)
Mar 20, 2023 5.312 5.397 4.441 4.486 77,661 -0.40(-8.22%)
Mar 17, 2023 5.015 5.509 4.872 4.887 241,399 -0.01(-0.26%)
Mar 16, 2023 5.180 5.600 4.774 4.900 62,441 +0.28(+6.06%)
Mar 15, 2023 5.040 5.600 4.620 4.620 38,642 -0.42(-8.36%)
Mar 14, 2023 5.090 5.390 4.918 5.041 57,139 -0.15(-2.96%)
Mar 13, 2023 5.501 5.821 5.116 5.195 47,394 -0.47(-8.37%)
Mar 10, 2023 6.160 6.583 5.340 5.670 84,895 -0.50(-8.16%)
Mar 09, 2023 7.000 7.022 6.160 6.174 48,536 -0.68(-9.98%)
Mar 08, 2023 6.720 7.077 6.160 6.859 64,279 +0.28(+4.23%)
Mar 07, 2023 6.433 7.127 6.160 6.580 93,419 +0.42(+6.82%)
Mar 06, 2023 6.159 6.643 5.880 6.160 56,203 +0.14(+2.40%)
Mar 03, 2023 6.271 6.439 5.390 6.016 59,259 -0.00(-0.05%)
Mar 02, 2023 4.931 6.509 4.907 6.019 167,246 +0.94(+18.40%)
Mar 01, 2023 5.205 5.593 4.785 5.083 42,650 -0.06(-1.20%)
Feb 28, 2023 5.600 5.670 4.901 5.145 48,122 -0.22(-4.07%)
Feb 27, 2023 4.480 5.740 4.525 5.363 68,833 +0.35(+6.95%)
Feb 24, 2023 4.760 5.134 4.740 5.015 62,733 +0.27(+5.79%)
Feb 23, 2023 4.900 5.074 4.200 4.740 110,694 -0.13(-2.67%)
Feb 22, 2023 5.043 5.300 4.551 4.871 143,777 -0.69(-12.48%)
Feb 21, 2023 6.580 6.580 5.040 5.565 911,355 +0.79(+16.64%)
Feb 17, 2023 4.550 4.771 4.206 4.771 525,868 +0.11(+2.25%)
Feb 16, 2023 4.899 4.900 4.498 4.666 25,527 -0.07(-1.57%)
Feb 15, 2023 4.760 4.882 4.480 4.740 36,375 -0.02(-0.50%)
Feb 14, 2023 4.760 5.022 4.616 4.764 39,203 +0.00(+0.09%)
Feb 13, 2023 4.367 4.787 4.367 4.760 41,744 +0.39(+9.01%)
Feb 10, 2023 4.620 4.620 4.201 4.367 47,024 -0.17(-3.79%)
Feb 09, 2023 4.760 4.970 4.431 4.539 42,349 -0.24(-4.98%)
Feb 08, 2023 5.026 5.110 4.620 4.777 56,473 -0.22(-4.40%)
Feb 07, 2023 5.320 5.442 4.340 4.997 110,831 -0.29(-5.48%)
Feb 06, 2023 5.460 5.538 5.180 5.286 55,605 -0.16(-2.88%)
Feb 03, 2023 5.900 6.020 5.348 5.443 62,244 -0.46(-7.74%)
Feb 02, 2023 5.600 5.900 5.320 5.900 72,700 +0.51(+9.43%)
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.