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
)
3.650
-0.050 (-1.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
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 (%)
May 24, 2024
3.710
3.951
3.600
3.650
18,424
-0.05(-1.35%)
May 23, 2024
3.800
3.811
3.627
3.700
17,716
-0.10(-2.63%)
May 22, 2024
3.800
4.010
3.800
3.800
5,199
-0.01(-0.26%)
May 21, 2024
3.980
4.090
3.800
3.810
11,264
-0.09(-2.31%)
May 20, 2024
3.900
4.000
3.790
3.900
12,748
-0.05(-1.27%)
May 17, 2024
4.040
4.160
3.900
3.950
14,804
-0.04(-1.00%)
May 16, 2024
4.010
4.130
3.870
3.990
15,568
+0.16(+4.18%)
May 15, 2024
3.950
4.176
3.770
3.830
22,523
-0.12(-3.04%)
May 14, 2024
4.000
4.106
3.930
3.950
24,651
-0.05(-1.25%)
May 13, 2024
4.110
4.290
3.970
4.000
16,351
-0.17(-4.08%)
May 10, 2024
4.280
4.500
4.170
4.170
20,754
-0.13(-3.02%)
May 09, 2024
4.220
4.400
4.220
4.300
11,089
+0.00(+0.00%)
May 08, 2024
4.180
4.482
4.110
4.300
10,034
+0.20(+4.88%)
May 07, 2024
4.060
4.360
4.060
4.100
9,845
-0.35(-7.87%)
May 06, 2024
4.200
4.500
4.120
4.450
15,639
+0.25(+5.95%)
May 03, 2024
4.190
4.227
4.128
4.200
6,553
-0.05(-1.18%)
May 02, 2024
4.480
4.480
4.135
4.250
6,047
-0.13(-2.97%)
May 01, 2024
4.290
4.400
4.280
4.380
3,802
-0.02(-0.45%)
Apr 30, 2024
4.300
4.445
4.300
4.400
4,220
+0.11(+2.56%)
Apr 29, 2024
4.450
4.450
4.142
4.290
20,239
+0.13(+3.12%)
Apr 26, 2024
4.150
4.190
4.010
4.160
8,651
+0.18(+4.52%)
Apr 25, 2024
3.890
4.000
3.890
3.980
5,195
+0.00(+0.00%)
Apr 24, 2024
4.110
4.200
3.620
3.980
9,159
-0.04(-1.00%)
Apr 23, 2024
4.190
4.200
4.000
4.020
10,575
-0.09(-2.19%)
Apr 22, 2024
3.820
4.200
3.820
4.110
11,630
+0.25(+6.48%)
Apr 19, 2024
3.840
3.990
3.690
3.860
8,053
-0.05(-1.28%)
Apr 18, 2024
3.530
3.910
3.340
3.910
10,347
+0.50(+14.66%)
Apr 17, 2024
3.485
3.540
3.200
3.410
13,353
+0.06(+1.79%)
Apr 16, 2024
3.520
3.650
3.293
3.350
39,233
-0.08(-2.33%)
Apr 15, 2024
3.580
3.705
3.400
3.430
20,644
-0.19(-5.22%)
Apr 12, 2024
3.740
3.930
3.600
3.619
20,049
-0.09(-2.45%)
Apr 11, 2024
3.750
3.850
3.610
3.710
23,582
-0.09(-2.37%)
Apr 10, 2024
3.830
4.030
3.660
3.800
20,293
-0.08(-2.06%)
Apr 09, 2024
3.960
4.080
3.800
3.880
13,863
-0.05(-1.27%)
Apr 08, 2024
4.180
4.287
3.810
3.930
10,412
-0.22(-5.30%)
Apr 05, 2024
3.970
4.250
3.970
4.150
17,685
+0.30(+7.79%)
Apr 04, 2024
4.185
4.270
3.770
3.850
23,763
-0.35(-8.33%)
Apr 03, 2024
4.310
4.330
4.126
4.200
8,681
-0.09(-2.10%)
Apr 02, 2024
4.200
4.310
4.085
4.290
14,419
+0.07(+1.66%)
Apr 01, 2024
4.300
4.440
4.195
4.220
24,147
-0.09(-2.09%)
Mar 28, 2024
4.280
4.440
4.280
4.310
11,285
+0.03(+0.70%)
Mar 27, 2024
4.590
4.590
4.200
4.280
22,673
-0.19(-4.25%)
Mar 26, 2024
4.530
4.650
4.410
4.470
15,687
+0.00(+0.00%)
Mar 25, 2024
4.490
4.680
4.360
4.470
8,565
+0.11(+2.52%)
Mar 22, 2024
4.540
4.690
4.260
4.360
5,792
-0.18(-3.96%)
Mar 21, 2024
4.650
4.700
4.410
4.540
28,509
+0.16(+3.65%)
Mar 20, 2024
4.170
4.380
4.150
4.380
9,733
+0.21(+5.04%)
Mar 19, 2024
4.380
4.464
4.060
4.170
37,470
-0.23(-5.23%)
Mar 18, 2024
4.450
4.600
4.350
4.400
46,755
-0.05(-1.12%)
Mar 15, 2024
4.700
4.810
4.340
4.450
44,883
+0.12(+2.77%)
Mar 14, 2024
4.860
4.930
4.330
4.330
66,238
-0.53(-10.91%)
Mar 13, 2024
4.860
5.183
4.830
4.860
50,264
-0.07(-1.42%)
Mar 12, 2024
5.140
5.140
4.850
4.930
26,182
-0.17(-3.33%)
Mar 11, 2024
5.190
5.280
5.010
5.100
15,013
-0.05(-0.97%)
Mar 08, 2024
5.590
5.960
5.100
5.150
24,920
-0.57(-9.97%)
Mar 07, 2024
5.540
5.951
5.385
5.720
26,148
+0.07(+1.24%)
Mar 06, 2024
5.270
5.780
5.200
5.650
23,673
+0.35(+6.60%)
Mar 05, 2024
5.530
5.610
5.140
5.300
18,177
-0.28(-5.02%)
Mar 04, 2024
5.820
5.860
5.250
5.580
27,673
-0.12(-2.11%)
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
.