Owlet, Inc. Class A Common Stock (OWLT)

5.1400
-0.2000 (-3.75%)
NYSE · Last Trade: Mar 22nd, 12:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Owlet, Inc. Class A Common Stock (OWLT)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20265.255.364.925.14682,5145.14
3/19/20265.285.445.165.34263,0235.34
3/18/20265.425.515.235.35173,6185.35
3/17/20265.545.755.395.49286,8805.49
3/16/20265.635.935.485.51346,4935.51
3/13/20265.515.755.305.57537,7535.57
3/12/20265.916.015.365.41814,2855.41
3/11/20266.086.265.806.02481,5176.02
3/10/20266.116.355.676.151,185,9386.15
3/09/20267.087.216.036.301,129,5306.30
3/06/20268.588.677.007.262,570,8267.26
3/05/202611.7712.3011.3311.75419,35311.75
3/04/202611.9212.5611.7611.88138,32011.88
3/03/202611.8012.0411.2011.84178,68911.84
3/02/202611.3812.2911.2112.19207,32612.19
2/27/202611.6011.8411.3511.55166,44711.55
2/26/202611.8711.9011.4011.62133,98911.62
2/25/202611.4111.9011.1211.79212,41511.79
2/24/202611.0711.5910.9111.2873,56311.28
2/23/202611.1611.5210.8611.01119,31111.01
2/20/202610.9811.5710.8111.32226,81811.32
2/19/202610.7111.2910.5311.22125,28011.22
2/18/202610.8011.2810.5010.80157,10910.80
2/17/202610.9011.1210.4510.77346,74310.77
2/13/202610.5710.9810.3210.93192,97410.93
2/12/202611.0111.3410.5210.53158,94710.53
2/11/202612.0612.0610.8110.97225,84110.97
2/10/202611.2111.9011.0411.69216,34811.69
2/09/202611.3211.7111.0611.22130,51311.22
2/06/202611.0011.4510.7111.44216,70611.44
2/05/202611.1611.8010.8610.96209,85410.96
2/04/202613.2713.2711.2111.35250,80711.35
2/03/202612.4012.9211.7612.88218,96812.88
2/02/202612.1312.7212.0112.10230,05512.10
1/30/202612.6612.9011.8712.07373,58712.07
1/29/202613.1813.5212.5112.78219,16712.78
1/28/202614.0114.0513.0913.22285,00813.22
1/27/202613.6014.0513.2313.91393,60213.91
1/26/202612.7513.8312.7513.58220,96413.58
1/23/202613.2813.4212.6212.97281,71812.97
1/22/202613.9413.9413.1713.28118,78013.28
1/21/202613.5713.9913.0013.70257,49813.70
1/20/202613.3213.5813.0813.40295,13513.40
1/16/202613.5614.2413.4713.74228,35213.74
1/15/202614.0514.1413.1413.60290,79413.60
1/14/202614.1714.6213.6313.99277,15713.99
1/13/202614.3014.4513.6114.20393,88214.20
1/12/202615.8915.9914.1914.55342,54114.55
1/09/202615.9816.2015.1815.83561,11315.83
1/08/202615.9716.2715.2315.34168,00215.34
1/07/202615.6515.9915.1015.96260,22515.96
1/06/202616.5216.6415.4615.59227,22915.59
1/05/202616.0316.7115.2016.52237,30916.52
1/02/202616.5116.5415.4616.17175,30216.17
12/31/202516.0516.9415.9916.19222,60516.19
12/30/202515.7116.4315.1916.03264,38016.03
12/29/202515.4915.6715.1115.48142,09715.48
12/26/202515.3715.6414.6915.53206,24115.53
12/24/202514.4015.3714.2515.27202,12215.27
12/23/202515.0415.2114.2714.40269,03414.40
12/22/202514.2714.9813.7214.91337,71714.91