Indicators

Owlet Inc (NY: OWLT )

3.990 +0.160 (+4.18%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.78	57.12	52.22	52.22	16,225	-0.84(-1.58%)
Apr 28, 2022	53.34	54.32	50.12	53.06	13,133	+0.42(+0.80%)
Apr 27, 2022	50.12	53.48	49.42	52.64	16,703	+2.52(+5.03%)
Apr 26, 2022	54.46	54.88	48.72	50.12	16,442	-5.46(-9.82%)
Apr 25, 2022	52.50	56.70	52.22	55.58	15,199	+1.54(+2.85%)
Apr 22, 2022	59.64	60.34	52.92	54.04	20,919	-6.30(-10.44%)
Apr 21, 2022	62.44	67.20	59.78	60.34	22,953	-2.52(-4.01%)
Apr 20, 2022	61.60	64.26	59.50	62.86	16,340	+1.68(+2.75%)
Apr 19, 2022	59.08	62.44	58.27	61.18	12,239	+2.10(+3.55%)
Apr 18, 2022	59.36	60.90	57.12	59.08	10,099	-1.26(-2.09%)
Apr 14, 2022	57.96	61.18	56.98	60.34	18,316	+1.68(+2.86%)
Apr 13, 2022	56.98	59.78	55.02	58.66	15,623	+1.26(+2.20%)
Apr 12, 2022	60.06	60.89	57.26	57.40	12,872	-1.26(-2.15%)
Apr 11, 2022	62.30	62.30	57.96	58.66	11,530	-3.78(-6.05%)
Apr 08, 2022	61.74	63.70	58.80	62.44	11,667	+0.14(+0.22%)
Apr 07, 2022	57.96	62.65	56.28	62.30	8,490	+3.22(+5.45%)
Apr 06, 2022	63.28	65.38	54.60	59.08	30,166	-6.02(-9.25%)
Apr 05, 2022	66.22	66.22	63.00	65.10	8,666	+0.00(+0.00%)
Apr 04, 2022	66.64	67.07	61.46	65.10	12,101	-1.68(-2.52%)

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.