Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Owlet Inc
(NY:
OWLT
)
4.001
+0.061 (+1.56%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 8, 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 (%)
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%)
Jun 03, 2024
3.730
3.730
3.560
3.600
11,085
-0.09(-2.44%)
May 31, 2024
3.720
3.750
3.650
3.690
6,051
-0.02(-0.54%)
May 30, 2024
3.660
3.830
3.600
3.710
6,756
+0.11(+3.06%)
May 29, 2024
3.609
3.704
3.565
3.600
12,588
-0.08(-2.17%)
May 28, 2024
3.600
3.864
3.600
3.680
5,918
+0.03(+0.82%)
May 24, 2024
3.710
3.951
3.600
3.650
18,424
-0.05(-1.35%)
May 23, 2024
3.800
3.811
3.627
3.700
17,716
-0.10(-2.63%)
May 22, 2024
3.800
4.010
3.800
3.800
5,199
-0.01(-0.26%)
May 21, 2024
3.980
4.090
3.800
3.810
11,264
-0.09(-2.31%)
May 20, 2024
3.900
4.000
3.790
3.900
12,748
-0.05(-1.27%)
May 17, 2024
4.040
4.160
3.900
3.950
14,804
-0.04(-1.00%)
May 16, 2024
4.010
4.130
3.870
3.990
15,568
+0.16(+4.18%)
May 15, 2024
3.950
4.176
3.770
3.830
22,523
-0.12(-3.04%)
May 14, 2024
4.000
4.106
3.930
3.950
24,651
-0.05(-1.25%)
May 13, 2024
4.110
4.290
3.970
4.000
16,351
-0.17(-4.08%)
May 10, 2024
4.280
4.500
4.170
4.170
20,754
-0.13(-3.02%)
May 09, 2024
4.220
4.400
4.220
4.300
11,089
+0.00(+0.00%)
May 08, 2024
4.180
4.482
4.110
4.300
10,034
+0.20(+4.88%)
May 07, 2024
4.060
4.360
4.060
4.100
9,845
-0.35(-7.87%)
May 06, 2024
4.200
4.500
4.120
4.450
15,639
+0.25(+5.95%)
May 03, 2024
4.190
4.227
4.128
4.200
6,553
-0.05(-1.18%)
May 02, 2024
4.480
4.480
4.135
4.250
6,047
-0.13(-2.97%)
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
.