Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Owlet, Inc. Class A Common Stock (NY: OWLT )

4.950 +0.270 (+5.77%)
Streaming Delayed Price Updated: 11:47 AM EST, Feb 5, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 4.512 4.750 4.512 4.680 30,024 +0.07(+1.52%)
Feb 03, 2025 4.390 4.620 4.360 4.610 66,186 +0.15(+3.36%)
Jan 31, 2025 4.600 4.650 4.460 4.460 30,898 -0.14(-3.04%)
Jan 30, 2025 4.590 4.630 4.490 4.600 17,662 +0.09(+2.00%)
Jan 29, 2025 4.540 4.630 4.450 4.510 38,028 -0.03(-0.66%)
Jan 28, 2025 4.450 4.570 4.430 4.540 13,609 +0.11(+2.48%)
Jan 27, 2025 4.430 4.500 4.360 4.430 21,108 -0.10(-2.21%)
Jan 24, 2025 4.510 4.550 4.400 4.530 6,398 +0.06(+1.34%)
Jan 23, 2025 4.470 4.550 4.400 4.470 13,317 -0.01(-0.22%)
Jan 22, 2025 4.410 4.480 4.390 4.480 33,247 +0.10(+2.28%)
Jan 21, 2025 4.280 4.525 4.250 4.380 59,830 +0.12(+2.82%)
Jan 17, 2025 4.280 4.368 4.250 4.260 43,322 -0.06(-1.39%)
Jan 16, 2025 4.450 4.450 4.270 4.320 36,137 -0.19(-4.21%)
Jan 15, 2025 4.600 4.600 4.460 4.510 7,608 +0.01(+0.22%)
Jan 14, 2025 4.580 4.600 4.440 4.500 4,574 +0.00(+0.00%)
Jan 13, 2025 4.440 4.600 4.364 4.500 28,668 -0.04(-0.88%)
Jan 10, 2025 4.410 4.600 4.410 4.540 21,793 +0.07(+1.57%)
Jan 08, 2025 4.470 4.634 4.380 4.470 18,314 -0.03(-0.67%)
Jan 07, 2025 4.570 4.710 4.110 4.500 117,358 -0.10(-2.17%)
Jan 06, 2025 4.700 4.930 4.480 4.600 38,515 +0.05(+1.10%)
Jan 03, 2025 4.360 4.580 4.333 4.550 18,480 +0.15(+3.41%)
Jan 02, 2025 4.500 4.610 4.350 4.400 37,963 -0.05(-1.12%)
Dec 31, 2024 4.450 0 -0.07(-1.55%)
Dec 30, 2024 4.400 4.560 4.310 4.520 42,234 +0.04(+0.89%)
Dec 27, 2024 4.550 4.593 4.400 4.480 21,174 -0.17(-3.66%)
Dec 26, 2024 4.530 4.685 4.500 4.650 17,305 +0.03(+0.65%)
Dec 24, 2024 4.679 4.679 4.555 4.620 5,167 -0.02(-0.43%)
Dec 23, 2024 4.640 4.710 4.510 4.640 17,984 +0.00(+0.00%)
Dec 20, 2024 4.460 4.790 4.402 4.640 39,680 +0.05(+1.09%)
Dec 19, 2024 4.500 4.649 4.410 4.590 35,649 +0.13(+2.92%)
Dec 18, 2024 4.650 4.750 4.460 4.460 217,991 -0.23(-4.90%)
Dec 17, 2024 4.860 4.970 4.560 4.690 82,466 -0.20(-4.09%)
Dec 16, 2024 4.930 5.060 4.790 4.890 60,150 -0.04(-0.81%)
Dec 13, 2024 5.000 5.109 4.850 4.930 29,367 -0.16(-3.14%)
Dec 12, 2024 5.220 5.310 5.038 5.090 31,674 -0.13(-2.49%)
Dec 11, 2024 5.280 5.310 5.134 5.220 29,638 +0.02(+0.38%)
Dec 10, 2024 5.130 5.390 5.110 5.200 45,980 +0.11(+2.16%)
Dec 09, 2024 4.910 5.190 4.830 5.090 83,647 +0.24(+4.95%)
Dec 06, 2024 4.650 4.900 4.640 4.850 27,996 +0.35(+7.78%)
Dec 05, 2024 4.850 4.855 4.410 4.500 54,734 -0.40(-8.16%)
Dec 04, 2024 4.590 4.980 4.590 4.900 39,775 +0.41(+9.13%)
Dec 03, 2024 4.880 4.987 4.330 4.490 62,001 -0.46(-9.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.