Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Owlet Inc (NY: OWLT ) 4.500 -0.070 (-1.53%) Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 04, 2024 4.520 4.550 4.480 4.500 12,368 -0.07(-1.53%) Oct 03, 2024 4.280 4.609 4.280 4.570 28,727 +0.15(+3.39%) Oct 02, 2024 4.470 4.500 4.330 4.420 12,633 -0.04(-0.90%) Oct 01, 2024 4.500 4.500 4.330 4.460 1,427 -0.03(-0.67%) Sep 30, 2024 4.490 4.500 4.350 4.490 3,771 +0.03(+0.67%) Sep 27, 2024 4.500 4.500 4.270 4.460 18,983 -0.11(-2.41%) Sep 26, 2024 4.400 4.600 4.220 4.570 22,828 +0.23(+5.30%) Sep 25, 2024 4.410 4.410 3.960 4.340 37,989 -0.01(-0.23%) Sep 24, 2024 4.200 4.500 4.125 4.350 25,089 +0.11(+2.59%) Sep 23, 2024 4.440 4.440 4.200 4.240 20,415 -0.10(-2.30%) Sep 20, 2024 4.230 4.379 4.210 4.340 35,067 -0.11(-2.47%) Sep 19, 2024 4.440 4.500 4.274 4.450 7,939 +0.09(+2.06%) Sep 18, 2024 4.510 4.510 4.325 4.360 17,265 -0.10(-2.24%) Sep 17, 2024 4.390 4.600 4.310 4.460 44,331 +0.07(+1.59%) Sep 16, 2024 4.030 4.390 4.030 4.390 36,779 +0.36(+8.93%) Sep 13, 2024 3.940 4.159 3.921 4.030 103,872 +0.10(+2.54%) Sep 12, 2024 3.900 4.090 3.880 3.930 375,226 -0.42(-9.66%) Sep 11, 2024 4.250 4.380 4.230 4.350 43,045 +0.15(+3.57%) Sep 10, 2024 4.222 4.340 4.105 4.200 21,983 -0.08(-1.87%) Sep 09, 2024 4.330 4.360 4.100 4.280 36,888 -0.03(-0.70%) Sep 06, 2024 4.490 4.520 4.270 4.310 9,942 -0.10(-2.27%) Sep 05, 2024 4.430 4.670 4.210 4.410 91,507 -0.06(-1.34%) Sep 04, 2024 4.680 4.680 4.440 4.470 13,218 -0.13(-2.83%) Sep 03, 2024 4.550 4.724 4.460 4.600 24,745 +0.11(+2.45%) Aug 30, 2024 4.520 4.620 4.430 4.490 24,241 -0.10(-2.17%) Aug 29, 2024 4.640 4.750 4.520 4.590 36,230 -0.07(-1.51%) Aug 28, 2024 4.610 4.690 4.540 4.660 5,138 +0.05(+1.08%) Aug 27, 2024 4.630 4.680 4.610 4.610 2,525 -0.08(-1.71%) Aug 26, 2024 4.560 4.900 4.520 4.690 20,852 +0.13(+2.85%) Aug 23, 2024 4.600 4.860 4.440 4.560 46,452 +0.16(+3.64%) Aug 22, 2024 4.510 4.900 4.380 4.400 47,192 -0.18(-3.93%) Aug 21, 2024 4.570 4.690 4.360 4.580 32,634 +0.02(+0.44%) Aug 20, 2024 4.510 4.650 4.500 4.560 12,667 +0.01(+0.22%) Aug 19, 2024 4.720 4.720 4.520 4.550 6,536 -0.08(-1.73%) Aug 16, 2024 4.940 4.940 4.580 4.630 11,821 -0.20(-4.14%) Aug 15, 2024 4.810 4.990 4.760 4.830 10,926 +0.04(+0.84%) Aug 14, 2024 5.130 5.130 4.640 4.790 22,632 -0.25(-4.96%) Aug 13, 2024 4.850 5.200 4.550 5.040 101,232 +0.36(+7.69%) Aug 12, 2024 4.490 4.750 4.363 4.680 92,122 +0.10(+2.18%) Aug 09, 2024 4.220 4.664 4.161 4.580 48,057 +0.34(+8.02%) Aug 08, 2024 4.110 4.240 4.050 4.240 10,899 +0.12(+2.91%) Aug 07, 2024 4.090 4.140 4.080 4.120 4,231 +0.02(+0.49%) Aug 06, 2024 4.067 4.162 4.010 4.100 7,295 +0.00(+0.00%) Aug 05, 2024 4.000 4.190 3.630 4.100 74,085 -0.09(-2.15%) Aug 02, 2024 4.210 4.590 4.020 4.190 23,838 -0.11(-2.56%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.