NYSE - Nasdaq Real Time Price USD

Owlet, Inc. (OWLT)

3.7799 +0.1299 (+3.56%)
As of 2:19 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 3.6000 3.8400 3.7799 3.7799 3.7799 2,911
May 24, 2024 3.7100 3.9510 3.6010 3.6500 3.6500 18,400
May 23, 2024 3.8000 3.8110 3.6270 3.7000 3.7000 17,700
May 22, 2024 3.8000 4.0100 3.8000 3.8000 3.8000 5,200
May 21, 2024 3.9800 4.0900 3.8000 3.8100 3.8100 11,300
May 20, 2024 3.9000 4.0000 3.7900 3.9000 3.9000 12,700
May 17, 2024 4.0400 4.1600 3.9000 3.9500 3.9500 14,800
May 16, 2024 4.0120 4.1300 3.8700 3.9900 3.9900 15,600
May 15, 2024 3.9500 4.1760 3.7700 3.8300 3.8300 22,500
May 14, 2024 4.0000 4.1060 3.9300 3.9500 3.9500 24,700
May 13, 2024 4.1100 4.2900 3.9700 4.0000 4.0000 16,300
May 10, 2024 4.2800 4.5000 4.1700 4.1700 4.1700 20,800
May 9, 2024 4.2200 4.4000 4.2200 4.3000 4.3000 11,100
May 8, 2024 4.1800 4.4820 4.1100 4.3000 4.3000 10,000
May 7, 2024 4.0600 4.3600 4.0600 4.1000 4.1000 9,800
May 6, 2024 4.2000 4.5000 4.1200 4.4500 4.4500 15,600
May 3, 2024 4.1900 4.2270 4.1280 4.2000 4.2000 6,600
May 2, 2024 4.4800 4.4800 4.1350 4.2500 4.2500 6,000
May 1, 2024 4.2900 4.4000 4.2800 4.3800 4.3800 3,800
Apr 30, 2024 4.3000 4.4450 4.3000 4.4000 4.4000 4,200
Apr 29, 2024 4.4500 4.4700 4.1420 4.2900 4.2900 20,200
Apr 26, 2024 4.1500 4.1900 4.0100 4.1600 4.1600 8,700
Apr 25, 2024 3.8900 4.0000 3.8900 3.9800 3.9800 5,200
Apr 24, 2024 4.1100 4.2000 3.6200 3.9800 3.9800 9,200
Apr 23, 2024 4.1900 4.2000 4.0000 4.0200 4.0200 10,600
Apr 22, 2024 3.8200 4.2000 3.8200 4.1100 4.1100 11,600
Apr 19, 2024 3.8400 3.9900 3.6900 3.8600 3.8600 8,100
Apr 18, 2024 3.5300 3.9100 3.3400 3.9100 3.9100 10,300
Apr 17, 2024 3.4850 3.5400 3.2000 3.4100 3.4100 13,400
Apr 16, 2024 3.5230 3.6500 3.2930 3.3500 3.3500 39,200
Apr 15, 2024 3.5800 3.7050 3.4000 3.4300 3.4300 20,600
Apr 12, 2024 3.7400 3.9310 3.6000 3.6190 3.6190 20,000
Apr 11, 2024 3.7500 3.8500 3.6100 3.7100 3.7100 23,600
Apr 10, 2024 3.8300 4.0300 3.6600 3.8000 3.8000 20,300
Apr 9, 2024 3.9600 4.0800 3.8000 3.8800 3.8800 13,900
Apr 8, 2024 4.1800 4.2870 3.8100 3.9300 3.9300 10,400
Apr 5, 2024 3.9700 4.2500 3.9700 4.1500 4.1500 17,700
Apr 4, 2024 4.1850 4.2700 3.7700 3.8500 3.8500 23,700
Apr 3, 2024 4.3100 4.3300 4.1260 4.2000 4.2000 8,700
Apr 2, 2024 4.2000 4.3100 4.0850 4.2900 4.2900 14,400
Apr 1, 2024 4.3000 4.4400 4.1950 4.2200 4.2200 24,100
Mar 28, 2024 4.2800 4.4400 4.2800 4.3100 4.3100 11,300
Mar 27, 2024 4.5900 4.5900 4.2000 4.2800 4.2800 22,700
Mar 26, 2024 4.5250 4.6500 4.4100 4.4700 4.4700 15,700
Mar 25, 2024 4.4900 4.6800 4.3600 4.4700 4.4700 8,600
Mar 22, 2024 4.5400 4.6900 4.2600 4.3600 4.3600 5,800
Mar 21, 2024 4.6500 4.7000 4.4100 4.5400 4.5400 28,500
Mar 20, 2024 4.1700 4.3800 4.1500 4.3800 4.3800 9,700
Mar 19, 2024 4.3800 4.4640 4.0600 4.1700 4.1700 37,500
Mar 18, 2024 4.4500 4.6000 4.3500 4.4000 4.4000 46,800
Mar 15, 2024 4.7000 4.8100 4.3400 4.4500 4.4500 44,800
Mar 14, 2024 4.8600 4.9300 4.3300 4.3300 4.3300 66,200
Mar 13, 2024 4.8600 5.1830 4.8300 4.8600 4.8600 50,300
Mar 12, 2024 5.1400 5.1400 4.8500 4.9300 4.9300 26,200
Mar 11, 2024 5.1900 5.2800 5.0100 5.1000 5.1000 15,000
Mar 8, 2024 5.5900 5.9600 5.1000 5.1500 5.1500 24,800
Mar 7, 2024 5.5400 5.9510 5.3850 5.7200 5.7200 26,100
Mar 6, 2024 5.2700 5.7800 5.2000 5.6500 5.6500 23,700
Mar 5, 2024 5.5300 5.6100 5.1400 5.3000 5.3000 18,200
Mar 4, 2024 5.8200 5.8600 5.2500 5.5800 5.5800 27,700
Mar 1, 2024 5.5800 5.7900 5.4900 5.7000 5.7000 21,000
Feb 29, 2024 5.4800 5.8500 5.4550 5.6800 5.6800 32,900
Feb 28, 2024 5.7500 5.8800 5.3190 5.4230 5.4230 22,600
Feb 27, 2024 5.8300 5.9750 5.6860 5.8400 5.8400 21,400
Feb 26, 2024 6.0800 6.2500 5.5900 5.7500 5.7500 65,200
Feb 23, 2024 4.9900 6.2000 4.9900 6.1700 6.1700 155,800
Feb 22, 2024 4.6300 5.0700 4.5650 5.0200 5.0200 66,300
Feb 21, 2024 4.4900 4.5800 4.3800 4.5400 4.5400 8,200
Feb 20, 2024 4.4200 4.5000 4.2800 4.5000 4.5000 30,700
Feb 16, 2024 4.6000 4.6600 4.3120 4.4600 4.4600 21,100
Feb 15, 2024 4.5100 4.7300 4.4500 4.4900 4.4900 21,800
Feb 14, 2024 4.7500 4.7500 4.5000 4.6000 4.6000 17,700
Feb 13, 2024 4.5000 4.8500 4.4700 4.6500 4.6500 24,700
Feb 12, 2024 4.4000 4.6200 4.2500 4.4300 4.4300 32,900
Feb 9, 2024 4.6000 4.6500 4.4500 4.5300 4.5300 23,000
Feb 8, 2024 4.6500 4.7500 4.5400 4.5500 4.5500 27,900
Feb 7, 2024 4.6800 4.6800 4.4600 4.5400 4.5400 30,800
Feb 6, 2024 4.4700 4.5500 4.4000 4.4400 4.4400 26,600
Feb 5, 2024 4.5600 4.7300 4.3400 4.4500 4.4500 25,000
Feb 2, 2024 4.9700 4.9700 4.4000 4.4900 4.4900 28,500
Feb 1, 2024 5.0100 5.0500 4.6350 4.9400 4.9400 29,000
Jan 31, 2024 5.7480 5.7480 4.5000 4.8900 4.8900 178,000
Jan 30, 2024 5.7100 5.8780 5.6000 5.7700 5.7700 12,900
Jan 29, 2024 5.9400 5.9500 5.6200 5.7500 5.7500 27,300
Jan 26, 2024 6.0000 6.1100 5.9100 5.9800 5.9800 8,400
Jan 25, 2024 6.1500 6.2000 5.6300 6.0000 6.0000 11,700
Jan 24, 2024 6.2300 6.3450 6.0000 6.0100 6.0100 7,000
Jan 23, 2024 6.1220 6.3900 6.1220 6.3000 6.3000 3,100
Jan 22, 2024 6.6000 6.7090 6.2800 6.4000 6.4000 55,800
Jan 19, 2024 6.5200 6.8400 6.2500 6.7200 6.7200 12,300
Jan 18, 2024 6.2700 6.7900 6.2700 6.5200 6.5200 8,600
Jan 17, 2024 6.7500 6.8760 6.1000 6.3800 6.3800 31,700
Jan 16, 2024 7.0000 7.5000 6.6300 6.9000 6.9000 74,500
Jan 12, 2024 6.2700 6.5900 6.1650 6.5900 6.5900 32,300
Jan 11, 2024 5.9800 6.4500 5.8300 6.2600 6.2600 36,700
Jan 10, 2024 5.9900 6.0100 5.7300 5.9800 5.9800 42,000
Jan 9, 2024 5.6700 6.0150 5.6250 5.9000 5.9000 26,300
Jan 8, 2024 5.9300 5.9300 5.6060 5.7900 5.7900 20,900
Jan 5, 2024 5.2800 5.7400 5.2500 5.6100 5.6100 14,500
Jan 4, 2024 5.4770 5.5040 5.3280 5.4200 5.4200 12,000
Jan 3, 2024 5.8500 5.8500 5.4700 5.5100 5.5100 13,600
Jan 2, 2024 5.3400 5.9320 5.3400 5.7500 5.7500 15,000
Dec 29, 2023 6.1200 6.1200 5.2100 5.2800 5.2800 69,000
Dec 28, 2023 6.0000 6.1550 5.9500 6.0400 6.0400 10,800
Dec 27, 2023 5.7100 6.0900 5.7100 5.9500 5.9500 28,500
Dec 26, 2023 5.8000 5.8200 5.7050 5.8200 5.8200 8,900
Dec 22, 2023 5.5700 5.7900 5.2500 5.7000 5.7000 7,000
Dec 21, 2023 5.7200 5.8200 5.5600 5.6400 5.6400 5,700
Dec 20, 2023 5.5800 5.8200 5.4810 5.6700 5.6700 24,100
Dec 19, 2023 5.1300 5.8200 5.1300 5.7100 5.7100 29,800
Dec 18, 2023 5.1500 5.2100 5.0000 5.1500 5.1500 24,400
Dec 15, 2023 5.0000 5.2200 5.0000 5.0500 5.0500 25,500
Dec 14, 2023 5.0700 5.1000 4.9500 5.1000 5.1000 17,000
Dec 13, 2023 5.0700 5.2040 4.8000 4.9900 4.9900 37,500
Dec 12, 2023 5.1200 5.5010 5.0300 5.0800 5.0800 25,500
Dec 11, 2023 5.2800 5.3400 4.9970 5.2500 5.2500 7,500
Dec 8, 2023 5.0500 5.4100 4.9700 5.3800 5.3800 22,800
Dec 7, 2023 5.1900 5.3150 4.9380 5.0800 5.0800 15,900
Dec 6, 2023 4.9600 5.2700 4.9600 5.1800 5.1800 15,000
Dec 5, 2023 5.0800 5.1000 4.9800 5.0800 5.0800 8,400
Dec 4, 2023 5.2600 5.3100 5.0200 5.1100 5.1100 17,200
Dec 1, 2023 5.1200 5.2700 5.0260 5.1700 5.1700 9,400
Nov 30, 2023 5.1200 5.1200 5.0300 5.0300 5.0300 10,000
Nov 29, 2023 5.3000 5.3800 5.0000 5.0500 5.0500 49,000
Nov 28, 2023 5.5000 5.6900 5.0000 5.1000 5.1000 50,500
Nov 27, 2023 5.7800 5.8200 5.3600 5.4000 5.4000 56,800
Nov 24, 2023 5.9100 5.9100 5.7500 5.7800 5.7800 6,400
Nov 22, 2023 5.6900 5.8200 5.6300 5.8200 5.8200 19,200
Nov 21, 2023 5.7600 5.9500 5.6150 5.8200 5.8200 11,900
Nov 20, 2023 6.0400 6.3200 5.8500 5.9400 5.9400 39,100
Nov 17, 2023 5.9600 5.9600 5.6750 5.8200 5.8200 24,100
Nov 16, 2023 6.1500 6.1590 5.6000 5.7500 5.7500 39,100
Nov 15, 2023 5.8400 6.4600 5.8400 6.1600 6.1600 110,200
Nov 14, 2023 7.0000 7.0000 5.4800 5.9500 5.9500 75,300
Nov 13, 2023 5.4000 6.9000 5.0240 6.4400 6.4400 260,300
Nov 10, 2023 4.8000 5.4200 4.8000 5.0000 5.0000 76,000
Nov 9, 2023 5.0000 5.6000 4.6110 4.8000 4.8000 359,300
Nov 8, 2023 4.3700 5.0000 4.3700 4.7900 4.7900 24,600
Nov 7, 2023 4.3600 4.6500 4.3600 4.5300 4.5300 13,400
Nov 6, 2023 4.2800 4.4500 4.1000 4.3400 4.3400 9,100
Nov 3, 2023 4.2200 4.4460 4.2150 4.3300 4.3300 8,000
Nov 2, 2023 4.2400 4.3400 4.2000 4.2300 4.2300 13,900
Nov 1, 2023 4.0000 4.2020 4.0000 4.2020 4.2020 4,100
Oct 31, 2023 4.2300 4.2700 4.0000 4.0500 4.0500 16,800
Oct 30, 2023 4.0200 4.2200 3.8970 4.1800 4.1800 16,000
Oct 27, 2023 3.8240 4.1990 3.8200 4.0500 4.0500 2,300
Oct 26, 2023 3.9600 4.1500 3.8000 4.0500 4.0500 4,700
Oct 25, 2023 3.7500 4.1400 3.7500 4.1400 4.1400 2,700
Oct 24, 2023 3.8000 4.0900 3.8000 4.0900 4.0900 7,200
Oct 23, 2023 3.8400 3.9920 3.7430 3.9920 3.9920 2,200
Oct 20, 2023 3.7300 4.0100 3.7300 4.0100 4.0100 2,900
Oct 19, 2023 4.0100 4.0100 3.7900 3.7900 3.7900 4,700
Oct 18, 2023 4.0100 4.0100 3.8800 3.9400 3.9400 1,500
Oct 17, 2023 3.8700 4.0870 3.8700 3.9100 3.9100 8,500
Oct 16, 2023 4.0300 4.2450 3.8400 3.9800 3.9800 5,900
Oct 13, 2023 3.9600 4.2700 3.6200 3.9800 3.9800 18,600
Oct 12, 2023 4.2100 4.2100 3.8000 3.9400 3.9400 11,200
Oct 11, 2023 4.3000 4.6220 4.1900 4.1900 4.1900 34,500
Oct 10, 2023 4.4900 4.7200 4.1400 4.3850 4.3850 44,600
Oct 9, 2023 4.4800 4.4800 4.2900 4.4500 4.4500 3,600
Oct 6, 2023 4.1000 4.4900 4.0000 4.4900 4.4900 16,200
Oct 5, 2023 4.2500 4.4820 3.9450 4.1700 4.1700 25,600
Oct 4, 2023 4.5300 4.5300 4.2500 4.4790 4.4790 2,500
Oct 3, 2023 4.5200 4.6000 4.0500 4.5000 4.5000 17,700
Oct 2, 2023 4.6000 4.7000 4.4300 4.5000 4.5000 9,900
Sep 29, 2023 4.3000 4.4800 4.2180 4.4800 4.4800 5,900
Sep 28, 2023 4.0200 4.3900 4.0200 4.1300 4.1300 10,400
Sep 27, 2023 3.7200 4.1100 3.6400 4.0000 4.0000 14,100
Sep 26, 2023 3.5700 3.8110 3.5700 3.8000 3.8000 7,200
Sep 25, 2023 3.5200 3.6950 3.5200 3.5300 3.5300 4,500
Sep 22, 2023 3.7800 3.7800 3.5520 3.5520 3.5520 5,300
Sep 21, 2023 3.6600 3.8290 3.6500 3.6500 3.6500 4,000
Sep 20, 2023 3.7800 3.8000 3.5600 3.7800 3.7800 3,800
Sep 19, 2023 3.6200 3.8500 3.5400 3.7800 3.7800 3,300
Sep 18, 2023 3.8100 3.9000 3.6700 3.7400 3.7400 6,100
Sep 15, 2023 3.7200 3.9000 3.6600 3.8300 3.8300 23,800
Sep 14, 2023 3.6400 3.8500 3.6400 3.8300 3.8300 9,600
Sep 13, 2023 3.5200 3.6500 3.4100 3.5800 3.5800 7,600
Sep 12, 2023 3.5100 3.7000 3.4350 3.5800 3.5800 7,600
Sep 11, 2023 3.5400 3.6700 3.3900 3.4100 3.4100 13,100
Sep 8, 2023 3.6500 3.8790 3.3700 3.5200 3.5200 6,000
Sep 7, 2023 3.3900 3.6200 3.3600 3.5600 3.5600 6,300
Sep 6, 2023 3.5200 3.5730 3.4300 3.4500 3.4500 7,200
Sep 5, 2023 3.3500 3.5900 3.2000 3.5100 3.5100 9,700
Sep 1, 2023 3.1000 3.4700 3.1000 3.4300 3.4300 27,200
Aug 31, 2023 3.3100 3.4470 3.0500 3.0700 3.0700 38,800
Aug 30, 2023 3.1700 3.4000 3.1600 3.3000 3.3000 32,400
Aug 29, 2023 3.3200 3.5300 3.2000 3.2400 3.2400 26,000
Aug 28, 2023 3.7400 3.7740 3.3000 3.3100 3.3100 54,200
Aug 25, 2023 3.7400 3.7400 3.6000 3.6400 3.6400 6,200
Aug 24, 2023 3.8700 3.8700 3.6000 3.7200 3.7200 30,100
Aug 23, 2023 3.9100 3.9100 3.6920 3.8700 3.8700 12,200
Aug 22, 2023 4.1400 4.1800 3.7000 3.9100 3.9100 58,500
Aug 21, 2023 4.2000 4.2900 4.1400 4.1500 4.1500 15,600
Aug 18, 2023 4.5000 4.5000 4.2100 4.2100 4.2100 35,300
Aug 17, 2023 4.8000 4.9000 4.5000 4.5100 4.5100 68,200
Aug 16, 2023 4.4000 4.8900 4.3100 4.8500 4.8500 67,900
Aug 15, 2023 4.8000 4.8000 4.1500 4.4300 4.4300 41,700
Aug 14, 2023 4.4800 4.7000 4.3720 4.5400 4.5400 12,500
Aug 11, 2023 4.3600 4.5060 4.3600 4.4600 4.4600 11,800
Aug 10, 2023 4.6000 4.6890 4.3200 4.3200 4.3200 26,900
Aug 9, 2023 4.7100 4.7100 4.6100 4.6200 4.6200 6,200
Aug 8, 2023 4.8000 4.8300 4.6070 4.7700 4.7700 5,800
Aug 7, 2023 4.7900 4.9100 4.7330 4.8500 4.8500 11,600
Aug 4, 2023 4.9200 4.9300 4.5410 4.8700 4.8700 20,200
Aug 3, 2023 4.5800 4.9200 4.3910 4.9200 4.9200 16,300
Aug 2, 2023 4.6500 4.7180 4.5100 4.5600 4.5600 13,300
Aug 1, 2023 4.7900 4.8200 4.6400 4.7400 4.7400 11,600
Jul 31, 2023 4.7900 4.8800 4.7380 4.8200 4.8200 8,700
Jul 28, 2023 4.8100 4.9000 4.6370 4.7500 4.7500 8,600
Jul 27, 2023 4.9000 4.9000 4.6400 4.8000 4.8000 25,300
Jul 26, 2023 4.8800 4.9000 4.7800 4.9000 4.9000 23,400
Jul 25, 2023 4.9100 4.9330 4.8600 4.9000 4.9000 29,400
Jul 24, 2023 5.0400 5.0490 4.8800 4.9200 4.9200 37,500
Jul 21, 2023 4.5000 4.9500 4.4200 4.9200 4.9200 86,400
Jul 20, 2023 4.4100 4.5700 4.3300 4.4800 4.4800 22,000
Jul 19, 2023 4.4400 4.4400 4.1800 4.4100 4.4100 62,800
Jul 18, 2023 4.4400 4.5300 4.3600 4.4200 4.4200 29,300
Jul 17, 2023 4.3900 4.5000 4.2600 4.4400 4.4400 21,800
Jul 14, 2023 4.5700 4.5700 4.2500 4.3800 4.3800 36,500
Jul 13, 2023 4.7100 4.7200 4.5200 4.5300 4.5300 24,300
Jul 12, 2023 4.8600 4.8900 4.3500 4.6700 4.6700 50,500
Jul 11, 2023 4.5700 4.9700 4.5700 4.8200 4.8200 57,800
Jul 10, 2023 1:14 Stock Splits
Jul 10, 2023 4.4300 4.8400 4.0600 4.6900 4.6900 174,200
Jul 7, 2023 4.3820 4.7320 4.0740 4.5220 4.5220 62,671
Jul 6, 2023 4.4800 4.6060 4.0600 4.2980 4.2980 71,114
Jul 5, 2023 4.7600 4.8300 4.4800 4.5360 4.5360 24,579
Jul 3, 2023 4.9700 5.1800 4.6620 4.8440 4.8440 16,893
Jun 30, 2023 4.4800 5.0120 4.4800 4.7600 4.7600 44,143
Jun 29, 2023 4.9000 4.9000 4.5080 4.7040 4.7040 26,993
Jun 28, 2023 4.7740 5.1800 4.6900 4.7040 4.7040 42,007
Jun 27, 2023 5.0820 5.0820 4.6200 4.9140 4.9140 71,107
Jun 26, 2023 4.7600 5.4600 4.6200 5.0680 5.0680 103,107
Jun 23, 2023 4.9420 4.9420 4.3400 4.8160 4.8160 338,607
Jun 22, 2023 4.8300 4.8300 4.5080 4.6900 4.6900 105,243
Jun 21, 2023 4.9840 5.8800 4.6900 4.8720 4.8720 528,000
Jun 20, 2023 4.0600 5.7260 3.6960 4.8300 4.8300 2,480,571
Jun 16, 2023 3.3320 3.5000 2.9400 3.5000 3.5000 50,721
Jun 15, 2023 3.2480 3.4580 2.9260 3.0800 3.0800 54,129
Jun 14, 2023 3.2200 3.3460 3.0380 3.1360 3.1360 27,657
Jun 13, 2023 3.1920 3.2060 2.9540 3.1640 3.1640 42,836
Jun 12, 2023 2.9960 3.3180 2.9540 2.9540 2.9540 43,393
Jun 9, 2023 2.9260 2.9400 2.8000 2.9400 2.9400 24,343
Jun 8, 2023 2.8560 2.9400 2.5200 2.8700 2.8700 72,721
Jun 7, 2023 2.8700 3.0100 2.5480 2.8140 2.8140 75,114
Jun 6, 2023 3.0520 3.1080 2.8140 2.8280 2.8280 55,400
Jun 5, 2023 3.2340 3.2340 2.8000 2.9960 2.9960 69,100
Jun 2, 2023 2.8980 3.2060 2.8840 3.0800 3.0800 42,000
Jun 1, 2023 3.1220 3.5000 2.9400 2.9960 2.9960 24,493
May 31, 2023 3.1360 3.5000 2.8140 3.0940 3.0940 53,079
May 30, 2023 3.6540 3.6540 3.0800 3.1360 3.1360 55,786

Related Tickers

MPLNW
0.0090
0.00%
 
ICCRW
0.0100
0.00%
 
EUDAW EUDA Health Holdings Limited
0.2050
0.00%
 
FOXOW
0.0043
+34.38%
 
CMAX CareMax, Inc.
2.9100
+6.20%
 
EUDA EUDA Health Holdings Limited
2.6399
+13.79%
 
LGMK LogicMark, Inc.
0.8130
-0.84%
 
ONMDW OneMedNet Corporation
0.0481
-26.00%
 
WEAV Weave Communications, Inc.
8.91
+0.62%
 
SHCR Sharecare, Inc.
0.8148
-0.88%