5.40
price up icon0.37%   0.02
after-market Dopo l'orario di chiusura: 5.41 0.010 +0.19%
loading

Storico Dei Prezzi Delle Azioni Di Owlet Inc (OWLT)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-05 $5.47 $5.24 $0.23 12,246.0 +0.37%
2024-11-04 $5.48 $5.14 $0.34 9,567.0 -1.47%
2024-11-01 $5.47 $5.02 $0.4468 20,440.0 +5.00%
2024-10-31 $5.20 $4.95 $0.25 22,833.0 +3.59%
2024-10-30 $5.15 $4.97 $0.18 38,018.0 -1.18%
2024-10-29 $5.10 $4.88 $0.225 30,219.0 +0.59%
2024-10-28 $5.11 $4.83 $0.28 13,940.0 +1.20%
2024-10-25 $5.10 $4.95 $0.1499 6,732.0 -2.35%
2024-10-24 $5.23 $4.80 $0.4275 8,116.0 +0.99%
2024-10-23 $5.22 $4.71 $0.51 43,844.0 +6.08%
2024-10-22 $5.15 $4.72 $0.43 23,849.0 -7.74%
2024-10-21 $5.34 $5.06 $0.28 24,949.0 -2.08%
2024-10-18 $5.43 $5.18 $0.25 95,094.0 +2.52%
2024-10-17 $5.16 $4.68 $0.478 157,067.0 +8.19%
2024-10-16 $4.76 $4.42 $0.345 56,760.0 +6.97%
2024-10-15 $4.50 $4.28 $0.2232 9,872.0 +1.37%
2024-10-14 $4.63 $4.26 $0.37 17,571.0 -3.52%
2024-10-11 $4.59 $4.34 $0.25 22,656.0 +2.25%
2024-10-10 $4.68 $4.40 $0.2799 24,088.0 -3.89%
2024-10-09 $4.69 $4.20 $0.49 32,124.0 +11.84%
2024-10-08 $4.31 $4.06 $0.25 19,048.0 -4.61%

Owlet Inc Stock (OWLT) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Owlet Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni OWLT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Owlet Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Owlet Inc Storia dei prezzi delle azioni (OWLT) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $5.48 $5.02 $0.4568 54,499.0 +3.85%
2024-10 $5.43 $4.06 $1.37 729,110.0 +15.81%
2024-09 $4.72 $3.88 $0.8445 961,967.0 +0.00%
2024-08 $5.20 $3.63 $1.57 669,638.0 +1.35%
2024-07 $4.77 $3.90 $0.87 462,544.0 +7.52%
2024-06 $5.45 $3.56 $1.89 640,225.0 +11.65%
2024-05 $4.50 $3.56 $0.935 273,737.0 -16.14%
2024-04 $4.47 $3.20 $1.27 337,713.0 +2.09%
2024-03 $5.96 $4.06 $1.90 529,789.0 -24.12%
2024-02 $6.25 $4.25 $2.00 710,416.0 +16.16%
2024-01 $7.50 $4.50 $3.00 639,731.0 -7.39%

Owlet Inc Storia dei prezzi delle azioni (OWLT) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $6.16 $4.80 $1.36 409,261.0 +4.97%
2023-11 $7.00 $4.00 $3.00 1,244,430.0 +24.20%
2023-10 $4.72 $3.62 $1.10 258,766.0 -9.60%
2023-09 $4.48 $3.10 $1.38 181,989.0 +45.93%
2023-08 $4.93 $3.05 $1.88 621,443.0 -36.31%
2023-07 $5.05 $0.29 $4.76 3,141,259.0 +1,317%
2023-06 $0.42 $0.1801 $0.24 60,218,323.0 +54.24%
2023-05 $0.3746 $0.201 $0.1736 11,293,141.0 -29.62%
2023-04 $0.4096 $0.295 $0.1146 10,276,729.0 -3.42%
2023-03 $0.5091 $0.302 $0.2071 20,179,889.0 -11.73%
2023-02 $0.47 $0.30 $0.17 35,913,554.0 -10.06%
2023-01 $0.692 $0.3694 $0.3226 5,301,957.0 -26.92%

Owlet Inc Storia dei prezzi delle azioni (OWLT) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $0.9589 $0.5366 $0.4223 2,975,603.0 -32.65%
2022-11 $1.15 $0.71 $0.44 2,360,476.0 -13.31%
2022-10 $1.25 $0.9209 $0.3291 1,976,867.0 -10.51%
2022-09 $1.75 $1.03 $0.72 3,519,695.0 -33.95%
2022-08 $2.69 $1.52 $1.17 4,473,266.0 -23.94%
2022-07 $2.16 $1.66 $0.4999 2,955,290.0 +25.29%
2022-06 $5.35 $1.56 $3.79 15,252,577.0 -64.58%
2022-05 $4.85 $2.90 $1.95 5,778,942.0 +28.69%
2022-04 $4.97 $3.48 $1.49 4,333,680.0 -16.18%
2022-03 $4.58 $2.00 $2.58 6,870,872.0 +69.20%
2022-02 $2.80 $1.58 $1.21 3,108,259.0 +42.16%
2022-01 $2.83 $1.66 $1.17 4,331,664.0 -30.71%
$49.80
price up icon 2.66%
health_information_services EVH
$23.57
price up icon 0.90%
$17.63
price up icon 4.88%
health_information_services WAY
$29.01
price up icon 1.26%
health_information_services RCM
$14.27
price down icon 0.07%
health_information_services TEM
$44.50
price down icon 10.10%
Capitalizzazione:     |  Volume (24 ore):