Owlet, Inc. (OWLT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 4.0120 | 4.1300 | 3.8700 | 3.9900 | 3.9900 | 15,600 |
| 15 May 2024 | 3.9500 | 4.1760 | 3.7700 | 3.8300 | 3.8300 | 22,500 |
| 14 May 2024 | 4.0000 | 4.1060 | 3.9300 | 3.9500 | 3.9500 | 24,700 |
| 13 May 2024 | 4.1100 | 4.2900 | 3.9700 | 4.0000 | 4.0000 | 16,300 |
| 10 May 2024 | 4.2800 | 4.5000 | 4.1700 | 4.1700 | 4.1700 | 20,800 |
| 09 May 2024 | 4.2200 | 4.4000 | 4.2200 | 4.3000 | 4.3000 | 11,100 |
| 08 May 2024 | 4.1800 | 4.4820 | 4.1100 | 4.3000 | 4.3000 | 10,000 |
| 07 May 2024 | 4.0600 | 4.3600 | 4.0600 | 4.1000 | 4.1000 | 9,800 |
| 06 May 2024 | 4.2000 | 4.5000 | 4.1200 | 4.4500 | 4.4500 | 15,600 |
| 03 May 2024 | 4.1900 | 4.2270 | 4.1280 | 4.2000 | 4.2000 | 6,600 |
| 02 May 2024 | 4.4800 | 4.4800 | 4.1350 | 4.2500 | 4.2500 | 6,000 |
| 01 May 2024 | 4.2900 | 4.4000 | 4.2800 | 4.3800 | 4.3800 | 3,800 |
| 30 Apr 2024 | 4.3000 | 4.4450 | 4.3000 | 4.4000 | 4.4000 | 4,200 |
| 29 Apr 2024 | 4.4500 | 4.4700 | 4.1420 | 4.2900 | 4.2900 | 20,200 |
| 26 Apr 2024 | 4.1500 | 4.1900 | 4.0100 | 4.1600 | 4.1600 | 8,700 |
| 25 Apr 2024 | 3.8900 | 4.0000 | 3.8900 | 3.9800 | 3.9800 | 5,200 |
| 24 Apr 2024 | 4.1100 | 4.2000 | 3.6200 | 3.9800 | 3.9800 | 9,200 |
| 23 Apr 2024 | 4.1900 | 4.2000 | 4.0000 | 4.0200 | 4.0200 | 10,600 |
| 22 Apr 2024 | 3.8200 | 4.2000 | 3.8200 | 4.1100 | 4.1100 | 11,600 |
| 19 Apr 2024 | 3.8400 | 3.9900 | 3.6900 | 3.8600 | 3.8600 | 8,100 |
| 18 Apr 2024 | 3.5300 | 3.9100 | 3.3400 | 3.9100 | 3.9100 | 10,300 |
| 17 Apr 2024 | 3.4850 | 3.5400 | 3.2000 | 3.4100 | 3.4100 | 13,400 |
| 16 Apr 2024 | 3.5230 | 3.6500 | 3.2930 | 3.3500 | 3.3500 | 39,200 |
| 15 Apr 2024 | 3.5800 | 3.7050 | 3.4000 | 3.4300 | 3.4300 | 20,600 |
| 12 Apr 2024 | 3.7400 | 3.9310 | 3.6000 | 3.6190 | 3.6190 | 20,000 |
| 11 Apr 2024 | 3.7500 | 3.8500 | 3.6100 | 3.7100 | 3.7100 | 23,600 |
| 10 Apr 2024 | 3.8300 | 4.0300 | 3.6600 | 3.8000 | 3.8000 | 20,300 |
| 09 Apr 2024 | 3.9600 | 4.0800 | 3.8000 | 3.8800 | 3.8800 | 13,900 |
| 08 Apr 2024 | 4.1800 | 4.2870 | 3.8100 | 3.9300 | 3.9300 | 10,400 |
| 05 Apr 2024 | 3.9700 | 4.2500 | 3.9700 | 4.1500 | 4.1500 | 17,700 |
| 04 Apr 2024 | 4.1850 | 4.2700 | 3.7700 | 3.8500 | 3.8500 | 23,700 |
| 03 Apr 2024 | 4.3100 | 4.3300 | 4.1260 | 4.2000 | 4.2000 | 8,700 |
| 02 Apr 2024 | 4.2000 | 4.3100 | 4.0850 | 4.2900 | 4.2900 | 14,400 |
| 01 Apr 2024 | 4.3000 | 4.4400 | 4.1950 | 4.2200 | 4.2200 | 24,100 |
| 28 Mar 2024 | 4.2800 | 4.4400 | 4.2800 | 4.3100 | 4.3100 | 11,300 |
| 27 Mar 2024 | 4.5900 | 4.5900 | 4.2000 | 4.2800 | 4.2800 | 22,700 |
| 26 Mar 2024 | 4.5250 | 4.6500 | 4.4100 | 4.4700 | 4.4700 | 15,700 |
| 25 Mar 2024 | 4.4900 | 4.6800 | 4.3600 | 4.4700 | 4.4700 | 8,600 |
| 22 Mar 2024 | 4.5400 | 4.6900 | 4.2600 | 4.3600 | 4.3600 | 5,800 |
| 21 Mar 2024 | 4.6500 | 4.7000 | 4.4100 | 4.5400 | 4.5400 | 28,500 |
| 20 Mar 2024 | 4.1700 | 4.3800 | 4.1500 | 4.3800 | 4.3800 | 9,700 |
| 19 Mar 2024 | 4.3800 | 4.4640 | 4.0600 | 4.1700 | 4.1700 | 37,500 |
| 18 Mar 2024 | 4.4500 | 4.6000 | 4.3500 | 4.4000 | 4.4000 | 46,800 |
| 15 Mar 2024 | 4.7000 | 4.8100 | 4.3400 | 4.4500 | 4.4500 | 44,800 |
| 14 Mar 2024 | 4.8600 | 4.9300 | 4.3300 | 4.3300 | 4.3300 | 66,200 |
| 13 Mar 2024 | 4.8600 | 5.1830 | 4.8300 | 4.8600 | 4.8600 | 50,300 |
| 12 Mar 2024 | 5.1400 | 5.1400 | 4.8500 | 4.9300 | 4.9300 | 26,200 |
| 11 Mar 2024 | 5.1900 | 5.2800 | 5.0100 | 5.1000 | 5.1000 | 15,000 |
| 08 Mar 2024 | 5.5900 | 5.9600 | 5.1000 | 5.1500 | 5.1500 | 24,800 |
| 07 Mar 2024 | 5.5400 | 5.9510 | 5.3850 | 5.7200 | 5.7200 | 26,100 |
| 06 Mar 2024 | 5.2700 | 5.7800 | 5.2000 | 5.6500 | 5.6500 | 23,700 |
| 05 Mar 2024 | 5.5300 | 5.6100 | 5.1400 | 5.3000 | 5.3000 | 18,200 |
| 04 Mar 2024 | 5.8200 | 5.8600 | 5.2500 | 5.5800 | 5.5800 | 27,700 |
| 01 Mar 2024 | 5.5800 | 5.7900 | 5.4900 | 5.7000 | 5.7000 | 21,000 |
| 29 Feb 2024 | 5.4800 | 5.8500 | 5.4550 | 5.6800 | 5.6800 | 32,900 |
| 28 Feb 2024 | 5.7500 | 5.8800 | 5.3190 | 5.4230 | 5.4230 | 22,600 |
| 27 Feb 2024 | 5.8300 | 5.9750 | 5.6860 | 5.8400 | 5.8400 | 21,400 |
| 26 Feb 2024 | 6.0800 | 6.2500 | 5.5900 | 5.7500 | 5.7500 | 65,200 |
| 23 Feb 2024 | 4.9900 | 6.2000 | 4.9900 | 6.1700 | 6.1700 | 155,800 |
| 22 Feb 2024 | 4.6300 | 5.0700 | 4.5650 | 5.0200 | 5.0200 | 66,300 |
| 21 Feb 2024 | 4.4900 | 4.5800 | 4.3800 | 4.5400 | 4.5400 | 8,200 |
| 20 Feb 2024 | 4.4200 | 4.5000 | 4.2800 | 4.5000 | 4.5000 | 30,700 |
| 16 Feb 2024 | 4.6000 | 4.6600 | 4.3120 | 4.4600 | 4.4600 | 21,100 |
| 15 Feb 2024 | 4.5100 | 4.7300 | 4.4500 | 4.4900 | 4.4900 | 21,800 |
| 14 Feb 2024 | 4.7500 | 4.7500 | 4.5000 | 4.6000 | 4.6000 | 17,700 |
| 13 Feb 2024 | 4.5000 | 4.8500 | 4.4700 | 4.6500 | 4.6500 | 24,700 |
| 12 Feb 2024 | 4.4000 | 4.6200 | 4.2500 | 4.4300 | 4.4300 | 32,900 |
| 09 Feb 2024 | 4.6000 | 4.6500 | 4.4500 | 4.5300 | 4.5300 | 23,000 |
| 08 Feb 2024 | 4.6500 | 4.7500 | 4.5400 | 4.5500 | 4.5500 | 27,900 |
| 07 Feb 2024 | 4.6800 | 4.6800 | 4.4600 | 4.5400 | 4.5400 | 30,800 |
| 06 Feb 2024 | 4.4700 | 4.5500 | 4.4000 | 4.4400 | 4.4400 | 26,600 |
| 05 Feb 2024 | 4.5600 | 4.7300 | 4.3400 | 4.4500 | 4.4500 | 25,000 |
| 02 Feb 2024 | 4.9700 | 4.9700 | 4.4000 | 4.4900 | 4.4900 | 28,500 |
| 01 Feb 2024 | 5.0100 | 5.0500 | 4.6350 | 4.9400 | 4.9400 | 29,000 |
| 31 Jan 2024 | 5.7480 | 5.7480 | 4.5000 | 4.8900 | 4.8900 | 178,000 |
| 30 Jan 2024 | 5.7100 | 5.8780 | 5.6000 | 5.7700 | 5.7700 | 12,900 |
| 29 Jan 2024 | 5.9400 | 5.9500 | 5.6200 | 5.7500 | 5.7500 | 27,300 |
| 26 Jan 2024 | 6.0000 | 6.1100 | 5.9100 | 5.9800 | 5.9800 | 8,400 |
| 25 Jan 2024 | 6.1500 | 6.2000 | 5.6300 | 6.0000 | 6.0000 | 11,700 |
| 24 Jan 2024 | 6.2300 | 6.3450 | 6.0000 | 6.0100 | 6.0100 | 7,000 |
| 23 Jan 2024 | 6.1220 | 6.3900 | 6.1220 | 6.3000 | 6.3000 | 3,100 |
| 22 Jan 2024 | 6.6000 | 6.7090 | 6.2800 | 6.4000 | 6.4000 | 55,800 |
| 19 Jan 2024 | 6.5200 | 6.8400 | 6.2500 | 6.7200 | 6.7200 | 12,300 |
| 18 Jan 2024 | 6.2700 | 6.7900 | 6.2700 | 6.5200 | 6.5200 | 8,600 |
| 17 Jan 2024 | 6.7500 | 6.8760 | 6.1000 | 6.3800 | 6.3800 | 31,700 |
| 16 Jan 2024 | 7.0000 | 7.5000 | 6.6300 | 6.9000 | 6.9000 | 74,500 |
| 12 Jan 2024 | 6.2700 | 6.5900 | 6.1650 | 6.5900 | 6.5900 | 32,300 |
| 11 Jan 2024 | 5.9800 | 6.4500 | 5.8300 | 6.2600 | 6.2600 | 36,700 |
| 10 Jan 2024 | 5.9900 | 6.0100 | 5.7300 | 5.9800 | 5.9800 | 42,000 |
| 09 Jan 2024 | 5.6700 | 6.0150 | 5.6250 | 5.9000 | 5.9000 | 26,300 |
| 08 Jan 2024 | 5.9300 | 5.9300 | 5.6060 | 5.7900 | 5.7900 | 20,900 |
| 05 Jan 2024 | 5.2800 | 5.7400 | 5.2500 | 5.6100 | 5.6100 | 14,500 |
| 04 Jan 2024 | 5.4770 | 5.5040 | 5.3280 | 5.4200 | 5.4200 | 12,000 |
| 03 Jan 2024 | 5.8500 | 5.8500 | 5.4700 | 5.5100 | 5.5100 | 13,600 |
| 02 Jan 2024 | 5.3400 | 5.9320 | 5.3400 | 5.7500 | 5.7500 | 15,000 |
| 29 Dec 2023 | 6.1200 | 6.1200 | 5.2100 | 5.2800 | 5.2800 | 69,000 |
| 28 Dec 2023 | 6.0000 | 6.1550 | 5.9500 | 6.0400 | 6.0400 | 10,800 |
| 27 Dec 2023 | 5.7100 | 6.0900 | 5.7100 | 5.9500 | 5.9500 | 28,500 |
| 26 Dec 2023 | 5.8000 | 5.8200 | 5.7050 | 5.8200 | 5.8200 | 8,900 |
| 22 Dec 2023 | 5.5700 | 5.7900 | 5.2500 | 5.7000 | 5.7000 | 7,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.