Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Owlet Inc (NY: OWLT )

4.640 +0.020 (+0.43%)
Streaming Delayed Price Updated: 9:53 AM EST, Nov 25, 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 22, 2024 4.550 4.790 4.409 4.620 21,757 +0.07(+1.54%)
Nov 21, 2024 4.340 4.590 4.340 4.550 20,788 +0.14(+3.17%)
Nov 20, 2024 4.430 4.551 4.280 4.410 27,586 +0.00(+0.00%)
Nov 19, 2024 4.500 4.514 4.295 4.410 54,436 -0.07(-1.56%)
Nov 18, 2024 4.600 4.600 4.050 4.480 102,267 -0.19(-4.07%)
Nov 15, 2024 4.810 4.840 4.510 4.670 66,104 -0.12(-2.51%)
Nov 14, 2024 5.600 5.650 4.600 4.790 136,484 -0.56(-10.47%)
Nov 13, 2024 5.500 5.500 5.320 5.350 44,274 -0.06(-1.11%)
Nov 12, 2024 5.270 5.490 5.250 5.410 30,693 +0.12(+2.27%)
Nov 11, 2024 4.930 5.460 4.930 5.290 51,684 +0.35(+7.09%)
Nov 08, 2024 5.150 5.180 4.880 4.940 10,046 -0.19(-3.70%)
Nov 07, 2024 5.260 5.290 5.080 5.130 7,607 -0.06(-1.16%)
Nov 06, 2024 5.390 5.430 5.030 5.190 100,782 -0.21(-3.89%)
Nov 05, 2024 5.280 5.470 5.240 5.400 12,246 +0.02(+0.37%)
Nov 04, 2024 5.480 5.480 5.140 5.380 9,567 -0.08(-1.47%)
Nov 01, 2024 5.120 5.470 5.023 5.460 20,441 +0.26(+5.00%)
Oct 31, 2024 5.080 5.200 4.950 5.200 22,980 +0.18(+3.59%)
Oct 30, 2024 5.060 5.150 4.970 5.020 38,018 -0.06(-1.18%)
Oct 29, 2024 4.970 5.100 4.875 5.080 30,219 +0.03(+0.59%)
Oct 28, 2024 5.000 5.110 4.830 5.050 13,940 +0.06(+1.20%)
Oct 25, 2024 5.040 5.100 4.950 4.990 6,732 -0.12(-2.35%)
Oct 24, 2024 5.100 5.232 4.804 5.110 8,116 +0.05(+0.99%)
Oct 23, 2024 4.710 5.220 4.710 5.060 44,737 +0.29(+6.08%)
Oct 22, 2024 5.150 5.150 4.720 4.770 23,849 -0.40(-7.74%)
Oct 21, 2024 5.340 5.340 5.060 5.170 24,949 -0.11(-2.08%)
Oct 18, 2024 5.190 5.430 5.180 5.280 95,094 +0.13(+2.52%)
Oct 17, 2024 4.700 5.160 4.682 5.150 157,093 +0.39(+8.19%)
Oct 16, 2024 4.480 4.760 4.415 4.760 56,863 +0.31(+6.97%)
Oct 15, 2024 4.401 4.503 4.280 4.450 9,872 +0.06(+1.37%)
Oct 14, 2024 4.630 4.630 4.260 4.390 17,581 -0.16(-3.52%)
Oct 11, 2024 4.470 4.590 4.340 4.550 22,656 +0.10(+2.25%)
Oct 10, 2024 4.500 4.680 4.400 4.450 26,590 -0.18(-3.89%)
Oct 09, 2024 4.210 4.690 4.200 4.630 32,131 +0.49(+11.84%)
Oct 08, 2024 4.310 4.310 4.060 4.140 19,048 -0.20(-4.61%)
Oct 07, 2024 4.400 4.500 4.228 4.340 27,175 -0.16(-3.56%)
Oct 04, 2024 4.520 4.550 4.480 4.500 12,368 -0.07(-1.53%)
Oct 03, 2024 4.280 4.609 4.280 4.570 28,727 +0.15(+3.39%)
Oct 02, 2024 4.470 4.500 4.330 4.420 12,633 -0.04(-0.90%)
Oct 01, 2024 4.500 4.500 4.330 4.460 1,427 -0.03(-0.67%)
Sep 30, 2024 4.490 4.500 4.350 4.490 3,771 +0.03(+0.67%)
Sep 27, 2024 4.500 4.500 4.270 4.460 18,983 -0.11(-2.41%)
Sep 26, 2024 4.400 4.600 4.220 4.570 22,828 +0.23(+5.30%)
Sep 25, 2024 4.410 4.410 3.960 4.340 37,989 -0.01(-0.23%)
Sep 24, 2024 4.200 4.500 4.125 4.350 25,089 +0.11(+2.59%)
Sep 23, 2024 4.440 4.440 4.200 4.240 20,415 -0.10(-2.30%)
Sep 20, 2024 4.230 4.379 4.210 4.340 35,067 -0.11(-2.47%)
Sep 19, 2024 4.440 4.500 4.274 4.450 7,939 +0.09(+2.06%)
Sep 18, 2024 4.510 4.510 4.325 4.360 17,265 -0.10(-2.24%)
Sep 17, 2024 4.390 4.600 4.310 4.460 44,331 +0.07(+1.59%)
Sep 16, 2024 4.030 4.390 4.030 4.390 36,779 +0.36(+8.93%)
Sep 13, 2024 3.940 4.159 3.921 4.030 103,872 +0.10(+2.54%)
Sep 12, 2024 3.900 4.090 3.880 3.930 375,226 -0.42(-9.66%)
Sep 11, 2024 4.250 4.380 4.230 4.350 43,045 +0.15(+3.57%)
Sep 10, 2024 4.222 4.340 4.105 4.200 21,983 -0.08(-1.87%)
Sep 09, 2024 4.330 4.360 4.100 4.280 36,888 -0.03(-0.70%)
Sep 06, 2024 4.490 4.520 4.270 4.310 9,942 -0.10(-2.27%)
Sep 05, 2024 4.430 4.670 4.210 4.410 91,507 -0.06(-1.34%)
Sep 04, 2024 4.680 4.680 4.440 4.470 13,218 -0.13(-2.83%)
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.