Owlet Inc (OWLT) Historical Stock Data

3.51 ↑0.04 (1.15%)
As of Market Close on May 13th, 2022.

Historical Data

In the past 30 trading days, OWLT is up 0.19% a day on average. There have been 16 days where Owlet Inc closed green and 14 days where OWLT closed red.

DateOpenCloseChangeLowHighVolume
2022-05-133.503.51↑$0.01 (0.29%)3.383.75421.07K
2022-05-122.923.47↑$0.55 (18.84%)2.903.47697.50K
2022-05-113.023.15↑$0.13 (4.30%)2.933.30283.04K
2022-05-103.693.06↓$0.63 (-17.07%)3.053.73368.85K
2022-05-093.853.63↓$0.22 (-5.71%)3.633.95264.63K
2022-05-063.994.01↑$0.02 (0.50%)3.694.03192.31K
2022-05-053.944.04↑$0.10 (2.54%)3.824.10237.62K
2022-05-043.854.01↑$0.16 (4.16%)3.724.07221.45K
2022-05-033.983.85↓$0.13 (-3.27%)3.724.03203.91K
2022-05-023.763.98↑$0.22 (5.85%)3.723.98215.49K
2022-04-293.773.73↓$0.04 (-1.06%)3.734.08219.59K
2022-04-283.813.79↓$0.02 (-0.52%)3.593.88183.83K
2022-04-273.583.76↑$0.18 (5.03%)3.533.82233.64K
2022-04-263.893.58↓$0.31 (-7.97%)3.483.92229.27K
2022-04-253.753.97↑$0.22 (5.87%)3.734.05212.76K
2022-04-224.263.86↓$0.40 (-9.39%)3.794.31292.86K
2022-04-214.464.31↓$0.15 (-3.36%)4.274.80321.36K
2022-04-204.404.49↑$0.09 (2.05%)4.254.57228.70K
2022-04-194.224.37↑$0.15 (3.55%)4.164.46171.23K
2022-04-184.244.22↓$0.02 (-0.47%)4.084.28141.13K
2022-04-144.144.31↑$0.17 (4.11%)4.084.37256.43K
2022-04-134.074.19↑$0.12 (2.95%)3.934.27218.45K
2022-04-124.294.10↓$0.19 (-4.43%)4.094.35180.21K
2022-04-114.454.19↓$0.26 (-5.84%)4.144.45161.31K
2022-04-084.414.46↑$0.05 (1.13%)4.204.55163.33K
2022-04-074.144.45↑$0.31 (7.49%)4.024.47118.71K
2022-04-064.524.22↓$0.30 (-6.64%)3.934.67422.16K
2022-04-054.734.65↓$0.08 (-1.69%)4.504.73121.34K
2022-04-044.764.65↓$0.11 (-2.31%)4.394.79169.43K
2022-04-014.474.77↑$0.30 (6.71%)4.394.97278.14K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.