Owlet Inc (OWLT)
4.20
-0.05
(-1.18%)
USD |
NYSE |
May 03, 16:00
4.10
-0.10
(-2.38%)
Pre-Market: 20:00
Owlet Price: 4.20 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 4.19 | 4.227 | 4.128 | 4.20 | 6551.00 |
May 02, 2024 | 4.48 | 4.48 | 4.135 | 4.25 | 6047.00 |
May 01, 2024 | 4.29 | 4.40 | 4.28 | 4.38 | 3802.00 |
Apr 30, 2024 | 4.30 | 4.445 | 4.30 | 4.40 | 4220.00 |
Apr 29, 2024 | 4.45 | 4.47 | 4.142 | 4.29 | 20239.00 |
Apr 26, 2024 | 4.15 | 4.19 | 4.01 | 4.16 | 8651.00 |
Apr 25, 2024 | 3.89 | 4.00 | 3.89 | 3.98 | 5195.00 |
Apr 24, 2024 | 4.11 | 4.200 | 3.62 | 3.98 | 9159.00 |
Apr 23, 2024 | 4.19 | 4.20 | 4.00 | 4.02 | 10575.00 |
Apr 22, 2024 | 3.82 | 4.20 | 3.82 | 4.11 | 11630.00 |
Apr 19, 2024 | 3.84 | 3.99 | 3.69 | 3.86 | 8053.00 |
Apr 18, 2024 | 3.53 | 3.91 | 3.34 | 3.91 | 10347.00 |
Apr 17, 2024 | 3.485 | 3.540 | 3.20 | 3.41 | 13353.00 |
Apr 16, 2024 | 3.523 | 3.65 | 3.293 | 3.35 | 39233.00 |
Apr 15, 2024 | 3.58 | 3.705 | 3.40 | 3.43 | 20644.00 |
Apr 12, 2024 | 3.74 | 3.930 | 3.60 | 3.619 | 20049.00 |
Apr 11, 2024 | 3.75 | 3.85 | 3.61 | 3.71 | 23582.00 |
Apr 10, 2024 | 3.83 | 4.030 | 3.66 | 3.80 | 20293.00 |
Apr 09, 2024 | 3.96 | 4.08 | 3.80 | 3.88 | 13863.00 |
Apr 08, 2024 | 4.18 | 4.287 | 3.81 | 3.93 | 10467.00 |
Apr 05, 2024 | 3.97 | 4.25 | 3.97 | 4.15 | 17685.00 |
Apr 04, 2024 | 4.185 | 4.270 | 3.77 | 3.85 | 23763.00 |
Apr 03, 2024 | 4.31 | 4.33 | 4.126 | 4.20 | 8681.00 |
Apr 02, 2024 | 4.20 | 4.31 | 4.085 | 4.29 | 14419.00 |
Apr 01, 2024 | 4.30 | 4.44 | 4.195 | 4.22 | 24147.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.814
Minimum
Jun 07 2023
150.78
Maximum
Feb 05 2021
48.56
Average
24.71
Median
Price Benchmarks
Spok Holdings Inc | 14.38 |
Ontrak Inc | 0.236 |
DarioHealth Corp | 1.57 |
National Research Corp | 34.87 |
FOXO Technologies Inc | 0.2751 |
Price Related Metrics
PS Ratio | 0.6436 |
Earnings Yield | -108.1% |
Market Cap | 37.65M |