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

Owlet Inc (NY: OWLT )

4.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 31, 2023 3.130 3.493 2.814 3.087 53,081 -0.04(-1.39%)
May 30, 2023 3.658 3.658 3.080 3.130 50,684 -0.51(-14.00%)
May 26, 2023 3.640 3.672 3.360 3.640 26,028 -0.03(-0.88%)
May 25, 2023 3.798 3.808 3.514 3.672 21,814 +0.02(+0.50%)
May 24, 2023 3.857 3.857 3.542 3.654 25,213 +0.06(+1.64%)
May 23, 2023 3.798 3.798 3.500 3.595 36,940 -0.18(-4.89%)
May 22, 2023 3.640 3.818 3.570 3.780 19,657 +0.19(+5.26%)
May 19, 2023 3.780 3.920 3.500 3.591 43,286 -0.19(-5.00%)
May 18, 2023 3.874 4.047 3.500 3.780 57,222 +0.23(+6.34%)
May 17, 2023 4.182 4.182 3.500 3.555 60,896 -0.16(-4.37%)
May 16, 2023 4.096 4.162 3.668 3.717 45,212 -0.24(-6.12%)
May 15, 2023 4.480 4.752 3.920 3.959 97,271 -0.55(-12.17%)
May 12, 2023 4.682 4.900 4.424 4.508 24,723 -0.03(-0.68%)
May 11, 2023 4.592 4.850 4.495 4.539 17,611 -0.19(-4.11%)
May 10, 2023 4.502 4.760 4.360 4.733 25,081 +0.36(+8.30%)
May 09, 2023 4.480 4.575 4.213 4.371 34,438 -0.29(-6.27%)
May 08, 2023 4.900 5.244 4.465 4.663 73,461 +0.19(+4.35%)
May 05, 2023 4.381 4.529 4.341 4.469 14,945 +0.14(+3.23%)
May 04, 2023 4.480 4.480 4.263 4.329 21,340 -0.06(-1.34%)
May 03, 2023 4.220 4.480 4.200 4.388 23,316 +0.01(+0.13%)
May 02, 2023 4.456 4.669 4.215 4.382 23,719 -0.04(-0.86%)
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.