Owlet Inc (OWLT) Historical Stock Data
Historical Data
In the past 30 trading days, OWLT is up 0.03% a day on average. There have been 14 days where Owlet Inc closed green and 16 days where OWLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 4.47 | 4.45 | ↓$0.02 (-0.45%) | 4.30 | 4.50 | 53.75K |
| 2024-12-30 | 4.40 | 4.52 | ↑$0.12 (2.73%) | 4.31 | 4.56 | 42.23K |
| 2024-12-27 | 4.55 | 4.48 | ↓$0.07 (-1.54%) | 4.40 | 4.59 | 21.17K |
| 2024-12-26 | 4.53 | 4.65 | ↑$0.12 (2.65%) | 4.50 | 4.69 | 17.31K |
| 2024-12-24 | 4.68 | 4.62 | ↓$0.06 (-1.26%) | 4.56 | 4.68 | 5.17K |
| 2024-12-23 | 4.64 | 4.64 | ↑$0.00 (0.00%) | 4.51 | 4.71 | 17.98K |
| 2024-12-20 | 4.46 | 4.64 | ↑$0.18 (4.04%) | 4.40 | 4.79 | 39.68K |
| 2024-12-19 | 4.50 | 4.46 | ↓$0.04 (-0.89%) | 4.41 | 4.65 | 45.82K |
| 2024-12-18 | 4.65 | 4.46 | ↓$0.19 (-4.09%) | 4.46 | 4.75 | 217.99K |
| 2024-12-17 | 4.86 | 4.69 | ↓$0.17 (-3.50%) | 4.56 | 4.97 | 82.47K |
| 2024-12-16 | 4.93 | 4.89 | ↓$0.04 (-0.81%) | 4.79 | 5.06 | 60.15K |
| 2024-12-13 | 5.00 | 4.93 | ↓$0.07 (-1.40%) | 4.85 | 5.11 | 29.37K |
| 2024-12-12 | 5.22 | 5.09 | ↓$0.13 (-2.49%) | 5.04 | 5.31 | 31.67K |
| 2024-12-11 | 5.28 | 5.22 | ↓$0.06 (-1.14%) | 5.13 | 5.31 | 29.64K |
| 2024-12-10 | 5.13 | 5.20 | ↑$0.07 (1.36%) | 5.11 | 5.39 | 45.98K |
| 2024-12-09 | 4.91 | 5.09 | ↑$0.18 (3.67%) | 4.83 | 5.19 | 83.78K |
| 2024-12-06 | 4.65 | 4.85 | ↑$0.20 (4.30%) | 4.64 | 4.90 | 27.99K |
| 2024-12-05 | 4.85 | 4.50 | ↓$0.35 (-7.22%) | 4.41 | 4.86 | 54.74K |
| 2024-12-04 | 4.59 | 4.90 | ↑$0.31 (6.75%) | 4.59 | 4.98 | 39.78K |
| 2024-12-03 | 4.88 | 4.49 | ↓$0.39 (-7.99%) | 4.33 | 4.99 | 62K |
| 2024-12-02 | 4.89 | 4.95 | ↑$0.06 (1.23%) | 4.78 | 4.96 | 83.42K |
| 2024-11-29 | 4.88 | 4.86 | ↓$0.02 (-0.41%) | 4.67 | 4.88 | 20.40K |
| 2024-11-27 | 4.70 | 4.79 | ↑$0.09 (2.02%) | 4.67 | 4.79 | 38K |
| 2024-11-26 | 4.62 | 4.73 | ↑$0.11 (2.38%) | 4.54 | 4.73 | 34.67K |
| 2024-11-25 | 4.53 | 4.60 | ↑$0.07 (1.55%) | 4.37 | 4.71 | 82.41K |
| 2024-11-22 | 4.55 | 4.62 | ↑$0.07 (1.54%) | 4.41 | 4.79 | 21.76K |
| 2024-11-21 | 4.34 | 4.55 | ↑$0.21 (4.84%) | 4.34 | 4.59 | 20.79K |
| 2024-11-20 | 4.43 | 4.41 | ↓$0.02 (-0.45%) | 4.28 | 4.55 | 27.59K |
| 2024-11-19 | 4.50 | 4.41 | ↓$0.09 (-2.00%) | 4.30 | 4.51 | 54.44K |
| 2024-11-18 | 4.60 | 4.48 | ↓$0.12 (-2.61%) | 4.05 | 4.60 | 102.27K |
Create an account or log in to view more rows.
$OWLT keep inchin
$OWLT we back boys
$OWLT YALL READY????????
$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.