Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Owlet Inc
(NY:
OWLT
)
4.560
+0.160 (+3.64%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2024
4.400
4.600
4.000
4.300
50,437
-0.13(-2.94%)
Jul 31, 2024
4.390
4.600
4.315
4.430
40,641
+0.05(+1.16%)
Jul 30, 2024
4.610
4.610
4.240
4.379
19,477
+0.04(+0.90%)
Jul 29, 2024
4.350
4.660
4.260
4.340
14,450
-0.04(-1.03%)
Jul 26, 2024
4.140
4.440
4.130
4.385
8,584
+0.35(+8.81%)
Jul 25, 2024
4.010
4.280
3.900
4.030
16,113
-0.10(-2.42%)
Jul 24, 2024
4.120
4.293
3.958
4.130
9,582
+0.05(+1.23%)
Jul 23, 2024
4.220
4.360
3.930
4.080
29,686
-0.19(-4.45%)
Jul 22, 2024
4.480
4.500
4.240
4.270
23,659
-0.20(-4.47%)
Jul 19, 2024
4.650
4.720
4.460
4.470
25,373
-0.12(-2.61%)
Jul 18, 2024
4.360
4.650
4.360
4.590
12,531
+0.11(+2.46%)
Jul 17, 2024
4.430
4.680
4.290
4.480
19,213
+0.03(+0.67%)
Jul 16, 2024
4.250
4.770
4.250
4.450
61,284
+0.14(+3.25%)
Jul 15, 2024
4.150
4.440
4.060
4.310
69,182
+0.19(+4.61%)
Jul 12, 2024
4.090
4.157
4.020
4.120
11,547
+0.08(+1.98%)
Jul 11, 2024
3.960
4.150
3.910
4.040
6,690
+0.01(+0.25%)
Jul 10, 2024
4.010
4.090
4.000
4.030
12,049
+0.01(+0.25%)
Jul 09, 2024
3.990
4.180
3.984
4.020
4,732
+0.02(+0.46%)
Jul 08, 2024
3.940
4.109
3.930
4.001
8,865
+0.06(+1.56%)
Jul 05, 2024
4.080
4.080
3.900
3.940
6,278
-0.08(-1.99%)
Jul 03, 2024
3.980
4.100
3.900
4.020
4,960
+0.02(+0.50%)
Jul 02, 2024
4.110
4.240
3.950
4.000
73,852
-0.24(-5.66%)
Jul 01, 2024
4.060
4.290
4.060
4.240
8,246
+0.12(+2.91%)
Jun 28, 2024
3.900
4.120
3.900
4.120
17,436
+0.25(+6.46%)
Jun 27, 2024
4.100
4.180
3.860
3.870
22,933
+0.14(+3.75%)
Jun 26, 2024
4.110
4.120
3.730
3.730
14,667
-0.37(-9.02%)
Jun 25, 2024
4.230
4.290
4.100
4.100
15,425
+0.00(+0.00%)
Jun 24, 2024
4.240
4.340
4.070
4.100
24,710
-0.14(-3.30%)
Jun 21, 2024
4.360
4.635
4.220
4.240
24,785
-0.12(-2.75%)
Jun 20, 2024
4.600
4.630
4.340
4.360
16,008
-0.26(-5.63%)
Jun 18, 2024
4.600
4.800
4.520
4.620
25,639
+0.02(+0.43%)
Jun 17, 2024
4.330
4.750
4.330
4.600
48,665
+0.33(+7.73%)
Jun 14, 2024
4.220
4.313
4.210
4.270
11,831
+0.06(+1.43%)
Jun 13, 2024
4.530
4.530
4.200
4.210
43,806
-0.23(-5.18%)
Jun 12, 2024
4.540
4.700
4.400
4.440
32,015
+0.01(+0.23%)
Jun 11, 2024
4.320
4.500
4.210
4.430
32,424
+0.24(+5.73%)
Jun 10, 2024
4.630
4.803
4.120
4.190
18,295
-0.38(-8.32%)
Jun 07, 2024
4.590
4.980
4.470
4.570
44,470
+0.05(+1.11%)
Jun 06, 2024
4.710
4.960
4.500
4.520
16,061
-0.28(-5.83%)
Jun 05, 2024
4.270
5.450
4.220
4.800
127,883
+0.68(+16.50%)
Jun 04, 2024
3.720
4.508
3.720
4.120
98,237
+0.52(+14.44%)
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
.