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

Owlet, Inc. Class A Common Stock (NY: OWLT )

4.620 -0.020 (-0.43%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 4.679 4.679 4.555 4.620 5,167 -0.02(-0.43%)
Dec 23, 2024 4.640 4.710 4.510 4.640 17,984 +0.00(+0.00%)
Dec 20, 2024 4.460 4.790 4.402 4.640 39,680 +0.05(+1.09%)
Dec 19, 2024 4.500 4.649 4.410 4.590 35,649 +0.13(+2.92%)
Dec 18, 2024 4.650 4.750 4.460 4.460 217,991 -0.23(-4.90%)
Dec 17, 2024 4.860 4.970 4.560 4.690 82,466 -0.20(-4.09%)
Dec 16, 2024 4.930 5.060 4.790 4.890 60,150 -0.04(-0.81%)
Dec 13, 2024 5.000 5.109 4.850 4.930 29,367 -0.16(-3.14%)
Dec 12, 2024 5.220 5.310 5.038 5.090 31,674 -0.13(-2.49%)
Dec 11, 2024 5.280 5.310 5.134 5.220 29,638 +0.02(+0.38%)
Dec 10, 2024 5.130 5.390 5.110 5.200 45,980 +0.11(+2.16%)
Dec 09, 2024 4.910 5.190 4.830 5.090 83,647 +0.24(+4.95%)
Dec 06, 2024 4.650 4.900 4.640 4.850 27,996 +0.35(+7.78%)
Dec 05, 2024 4.850 4.855 4.410 4.500 54,734 -0.40(-8.16%)
Dec 04, 2024 4.590 4.980 4.590 4.900 39,775 +0.41(+9.13%)
Dec 03, 2024 4.880 4.987 4.330 4.490 62,001 -0.46(-9.29%)
Dec 02, 2024 4.890 4.960 4.780 4.950 83,394 +0.09(+1.85%)
Nov 29, 2024 4.880 4.880 4.671 4.860 20,403 +0.07(+1.46%)
Nov 27, 2024 4.700 4.790 4.670 4.790 37,998 +0.06(+1.27%)
Nov 26, 2024 4.620 4.730 4.540 4.730 34,667 +0.13(+2.83%)
Nov 25, 2024 4.530 4.710 4.370 4.600 82,410 -0.02(-0.43%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.