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

Owlet Inc (NY: OWLT )

5.020 -0.060 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
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%)
Sep 03, 2024 4.550 4.724 4.460 4.600 24,745 +0.11(+2.45%)
Aug 30, 2024 4.520 4.620 4.430 4.490 24,241 -0.10(-2.17%)
Aug 29, 2024 4.640 4.750 4.520 4.590 36,230 -0.07(-1.51%)
Aug 28, 2024 4.610 4.690 4.540 4.660 5,138 +0.05(+1.08%)
Aug 27, 2024 4.630 4.680 4.610 4.610 2,525 -0.08(-1.71%)
Aug 26, 2024 4.560 4.900 4.520 4.690 20,852 +0.13(+2.85%)
Aug 23, 2024 4.600 4.860 4.440 4.560 46,452 +0.16(+3.64%)
Aug 22, 2024 4.510 4.900 4.380 4.400 47,192 -0.18(-3.93%)
Aug 21, 2024 4.570 4.690 4.360 4.580 32,634 +0.02(+0.44%)
Aug 20, 2024 4.510 4.650 4.500 4.560 12,667 +0.01(+0.22%)
Aug 19, 2024 4.720 4.720 4.520 4.550 6,536 -0.08(-1.73%)
Aug 16, 2024 4.940 4.940 4.580 4.630 11,821 -0.20(-4.14%)
Aug 15, 2024 4.810 4.990 4.760 4.830 10,926 +0.04(+0.84%)
Aug 14, 2024 5.130 5.130 4.640 4.790 22,632 -0.25(-4.96%)
Aug 13, 2024 4.850 5.200 4.550 5.040 101,232 +0.36(+7.69%)
Aug 12, 2024 4.490 4.750 4.363 4.680 92,122 +0.10(+2.18%)
Aug 09, 2024 4.220 4.664 4.161 4.580 48,057 +0.34(+8.02%)
Aug 08, 2024 4.110 4.240 4.050 4.240 10,899 +0.12(+2.91%)
Aug 07, 2024 4.090 4.140 4.080 4.120 4,231 +0.02(+0.49%)
Aug 06, 2024 4.067 4.162 4.010 4.100 7,295 +0.00(+0.00%)
Aug 05, 2024 4.000 4.190 3.630 4.100 74,085 -0.09(-2.15%)
Aug 02, 2024 4.210 4.590 4.020 4.190 23,838 -0.11(-2.56%)
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.