NYSE, OWLT End of Day and Historical Stock Data [Owlet Inc]

27 Jun 2025

LAST: 7.900	CHANGE: 0.17	OPEN: 7.760	HIGH: 8.109	ASK: 0.000	VOLUME: 150.5K
LAST: 7.900	CHG(%): 2.20	PREV: 7.730	LOW: 7.614	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	6.850	7.600	6.750	7.530	76.9K
28 Aug 25	7.200	7.350	6.920	6.920	76.1K
27 Aug 25	7.500	7.759	7.050	7.210	64.8K
26 Aug 25	7.320	7.540	7.310	7.480	21.3K
25 Aug 25	7.530	7.751	7.200	7.390	41.8K
22 Aug 25	7.600	7.930	7.245	7.530	71.3K
21 Aug 25	7.200	7.638	7.129	7.500	47.9K
20 Aug 25	7.330	7.550	7.080	7.150	49.6K
19 Aug 25	8.150	8.249	7.260	7.310	160K
18 Aug 25	7.760	8.400	7.760	8.110	73K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

7.900