Owlet Inc (OWLT) Historical Stock Data
4.20 ↓0.05 (-1.18%)
As of May 2, 2024, 10:58am EST.
Historical Data
In the past 30 trading days, OWLT is down -1.05% a day on average. There have been 11 days where Owlet Inc closed green and 19 days where OWLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 4.19 | 4.20 | ↑$0.01 (0.24%) | 4.13 | 4.23 | 6.55K |
| 2024-05-02 | 4.48 | 4.25 | ↓$0.23 (-5.13%) | 4.14 | 4.48 | 6.05K |
| 2024-05-01 | 4.29 | 4.38 | ↑$0.09 (2.10%) | 4.28 | 4.40 | 3.80K |
| 2024-04-30 | 4.30 | 4.40 | ↑$0.10 (2.33%) | 4.30 | 4.45 | 4.22K |
| 2024-04-29 | 4.45 | 4.29 | ↓$0.16 (-3.60%) | 4.14 | 4.47 | 20.24K |
| 2024-04-26 | 4.15 | 4.16 | ↑$0.01 (0.24%) | 4.01 | 4.19 | 8.65K |
| 2024-04-25 | 3.89 | 3.98 | ↑$0.09 (2.31%) | 3.89 | 4.00 | 5.20K |
| 2024-04-24 | 4.11 | 3.98 | ↓$0.13 (-3.16%) | 3.62 | 4.20 | 9.16K |
| 2024-04-23 | 4.19 | 4.02 | ↓$0.17 (-4.06%) | 4.00 | 4.20 | 10.58K |
| 2024-04-22 | 3.82 | 4.11 | ↑$0.29 (7.59%) | 3.82 | 4.20 | 11.63K |
| 2024-04-19 | 3.84 | 3.86 | ↑$0.02 (0.52%) | 3.69 | 3.99 | 8.05K |
| 2024-04-18 | 3.53 | 3.91 | ↑$0.38 (10.76%) | 3.34 | 3.91 | 10.35K |
| 2024-04-17 | 3.49 | 3.41 | ↓$0.07 (-2.15%) | 3.20 | 3.54 | 13.35K |
| 2024-04-16 | 3.52 | 3.35 | ↓$0.17 (-4.92%) | 3.29 | 3.65 | 39.23K |
| 2024-04-15 | 3.58 | 3.43 | ↓$0.15 (-4.19%) | 3.40 | 3.71 | 20.64K |
| 2024-04-12 | 3.74 | 3.62 | ↓$0.12 (-3.24%) | 3.60 | 3.93 | 20.05K |
| 2024-04-11 | 3.75 | 3.71 | ↓$0.04 (-1.07%) | 3.61 | 3.85 | 23.58K |
| 2024-04-10 | 3.83 | 3.80 | ↓$0.03 (-0.78%) | 3.66 | 4.03 | 20.29K |
| 2024-04-09 | 3.96 | 3.88 | ↓$0.08 (-2.02%) | 3.80 | 4.08 | 13.86K |
| 2024-04-08 | 4.18 | 3.93 | ↓$0.25 (-5.98%) | 3.81 | 4.29 | 10.41K |
| 2024-04-05 | 3.97 | 4.15 | ↑$0.18 (4.53%) | 3.97 | 4.25 | 17.69K |
| 2024-04-04 | 4.19 | 3.85 | ↓$0.34 (-8.00%) | 3.77 | 4.27 | 23.76K |
| 2024-04-03 | 4.31 | 4.20 | ↓$0.11 (-2.55%) | 4.13 | 4.33 | 8.68K |
| 2024-04-02 | 4.20 | 4.29 | ↑$0.09 (2.14%) | 4.08 | 4.31 | 14.42K |
| 2024-04-01 | 4.30 | 4.22 | ↓$0.08 (-1.86%) | 4.20 | 4.44 | 24.15K |
| 2024-03-28 | 4.28 | 4.31 | ↑$0.03 (0.70%) | 4.28 | 4.44 | 11.29K |
| 2024-03-27 | 4.59 | 4.28 | ↓$0.31 (-6.75%) | 4.20 | 4.59 | 22.67K |
| 2024-03-26 | 4.53 | 4.47 | ↓$0.06 (-1.22%) | 4.41 | 4.65 | 15.69K |
| 2024-03-25 | 4.49 | 4.47 | ↓$0.02 (-0.45%) | 4.36 | 4.68 | 8.57K |
| 2024-03-22 | 4.54 | 4.36 | ↓$0.18 (-3.96%) | 4.26 | 4.69 | 5.79K |
Create an account or log in to view more rows.
$OWLT this will breakout Monday
$OWLT HODL!!!
$OWLT has just been halted from trading.
$OWLT beauty. Bag secured
$OWLT I’m selling y’all have fun bag holding
$OWLT i'm out of slaps for the day
$OWLT This is just getting warmed up.
$OWLT just bought a half position.
$OWLT Hedgies
we aren't going anywhere!
$OWLT puts r going to print tomorrow