Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Owlet Inc (NY: OWLT ) 4.630 UNCHANGED Streaming Delayed Price Updated: 7:00 PM EDT, Aug 16, 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 (%) 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%) Aug 01, 2024 4.400 4.600 4.000 4.300 50,437 -0.13(-2.94%) Jul 31, 2024 4.390 4.600 4.315 4.430 40,641 +0.05(+1.16%) Jul 30, 2024 4.610 4.610 4.240 4.379 19,477 +0.04(+0.90%) Jul 29, 2024 4.350 4.660 4.260 4.340 14,450 -0.04(-1.03%) Jul 26, 2024 4.140 4.440 4.130 4.385 8,584 +0.35(+8.81%) Jul 25, 2024 4.010 4.280 3.900 4.030 16,113 -0.10(-2.42%) Jul 24, 2024 4.120 4.293 3.958 4.130 9,582 +0.05(+1.23%) Jul 23, 2024 4.220 4.360 3.930 4.080 29,686 -0.19(-4.45%) Jul 22, 2024 4.480 4.500 4.240 4.270 23,659 -0.20(-4.47%) Jul 19, 2024 4.650 4.720 4.460 4.470 25,373 -0.12(-2.61%) Jul 18, 2024 4.360 4.650 4.360 4.590 12,531 +0.11(+2.46%) Jul 17, 2024 4.430 4.680 4.290 4.480 19,213 +0.03(+0.67%) Jul 16, 2024 4.250 4.770 4.250 4.450 61,284 +0.14(+3.25%) Jul 15, 2024 4.150 4.440 4.060 4.310 69,182 +0.19(+4.61%) Jul 12, 2024 4.090 4.157 4.020 4.120 11,547 +0.08(+1.98%) Jul 11, 2024 3.960 4.150 3.910 4.040 6,690 +0.01(+0.25%) Jul 10, 2024 4.010 4.090 4.000 4.030 12,049 +0.01(+0.25%) Jul 09, 2024 3.990 4.180 3.984 4.020 4,732 +0.02(+0.46%) Jul 08, 2024 3.940 4.109 3.930 4.001 8,865 +0.06(+1.56%) Jul 05, 2024 4.080 4.080 3.900 3.940 6,278 -0.08(-1.99%) Jul 03, 2024 3.980 4.100 3.900 4.020 4,960 +0.02(+0.50%) Jul 02, 2024 4.110 4.240 3.950 4.000 73,852 -0.24(-5.66%) Jul 01, 2024 4.060 4.290 4.060 4.240 8,246 +0.12(+2.91%) Jun 28, 2024 3.900 4.120 3.900 4.120 17,436 +0.25(+6.46%) Jun 27, 2024 4.100 4.180 3.860 3.870 22,933 +0.14(+3.75%) Jun 26, 2024 4.110 4.120 3.730 3.730 14,667 -0.37(-9.02%) Jun 25, 2024 4.230 4.290 4.100 4.100 15,425 +0.00(+0.00%) Jun 24, 2024 4.240 4.340 4.070 4.100 24,710 -0.14(-3.30%) Jun 21, 2024 4.360 4.635 4.220 4.240 24,785 -0.12(-2.75%) Jun 20, 2024 4.600 4.630 4.340 4.360 16,008 -0.26(-5.63%) Jun 18, 2024 4.600 4.800 4.520 4.620 25,639 +0.02(+0.43%) Jun 17, 2024 4.330 4.750 4.330 4.600 48,665 +0.33(+7.73%) Jun 14, 2024 4.220 4.313 4.210 4.270 11,831 +0.06(+1.43%) Jun 13, 2024 4.530 4.530 4.200 4.210 43,806 -0.23(-5.18%) Jun 12, 2024 4.540 4.700 4.400 4.440 32,015 +0.01(+0.23%) Jun 11, 2024 4.320 4.500 4.210 4.430 32,424 +0.24(+5.73%) Jun 10, 2024 4.630 4.803 4.120 4.190 18,295 -0.38(-8.32%) Jun 07, 2024 4.590 4.980 4.470 4.570 44,470 +0.05(+1.11%) Jun 06, 2024 4.710 4.960 4.500 4.520 16,061 -0.28(-5.83%) Jun 05, 2024 4.270 5.450 4.220 4.800 127,883 +0.68(+16.50%) Jun 04, 2024 3.720 4.508 3.720 4.120 98,237 +0.52(+14.44%) 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.