ストックスクリーナーアプリを入手
8.28
0.60%
-0.05
Owlet Inc (OWLT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07-25 | $8.43 | $8.02 | $0.4099 | 6,640.0 | -1.86% |
| 2025-07-24 | $8.73 | $8.33 | $0.397 | 56,604.0 | -2.69% |
| 2025-07-23 | $8.65 | $8.39 | $0.26 | 26,140.0 | +5.16% |
| 2025-07-22 | $8.73 | $7.55 | $1.18 | 141,113.0 | +4.90% |
| 2025-07-21 | $8.11 | $7.70 | $0.41 | 62,867.0 | -3.24% |
| 2025-07-18 | $8.21 | $7.86 | $0.3475 | 15,696.0 | -0.12% |
| 2025-07-17 | $8.75 | $7.85 | $0.90 | 52,239.0 | -1.11% |
| 2025-07-16 | $8.39 | $7.65 | $0.74 | 123,958.0 | -3.33% |
| 2025-07-15 | $9.00 | $8.36 | $0.6406 | 88,755.0 | -3.23% |
| 2025-07-14 | $9.06 | $8.50 | $0.56 | 33,557.0 | +0.23% |
| 2025-07-11 | $9.08 | $8.38 | $0.70 | 119,702.0 | -2.15% |
| 2025-07-10 | $9.74 | $8.79 | $0.9523 | 172,800.0 | -5.95% |
| 2025-07-09 | $9.50 | $8.37 | $1.13 | 185,999.0 | +12.02% |
| 2025-07-08 | $8.79 | $8.40 | $0.39 | 104,362.0 | -2.78% |
| 2025-07-07 | $8.84 | $8.10 | $0.7399 | 161,725.0 | +1.29% |
| 2025-07-03 | $8.86 | $8.23 | $0.63 | 40,142.0 | +2.40% |
| 2025-07-02 | $8.44 | $8.14 | $0.2986 | 67,044.0 | +0.60% |
| 2025-07-01 | $8.57 | $8.10 | $0.47 | 149,228.0 | -1.43% |
| 2025-06-30 | $8.50 | $7.72 | $0.78 | 139,607.0 | +6.33% |
| 2025-06-27 | $8.11 | $7.61 | $0.4949 | 150,432.0 | +2.20% |
| 2025-06-26 | $7.81 | $7.26 | $0.55 | 110,667.0 | +6.18% |
| 2025-06-25 | $7.50 | $7.03 | $0.47 | 44,205.0 | -0.95% |
Owlet Inc (OWLT) 株の年ごとの株価履歴
この詳細な分析では、Owlet Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOWLT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Owlet Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のOwlet Inc (OWLT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $9.74 | $7.55 | $2.19 | 1,608,571.0 | -2.68% |
| 2025-06 | $8.50 | $5.37 | $3.13 | 2,254,419.0 | +55.27% |
| 2025-05 | $5.59 | $3.78 | $1.81 | 684,605.0 | +29.43% |
| 2025-04 | $4.24 | $2.75 | $1.49 | 799,946.0 | +13.59% |
| 2025-03 | $5.15 | $3.47 | $1.68 | 854,032.0 | -18.58% |
| 2025-02 | $5.32 | $4.35 | $0.9703 | 652,701.0 | +1.35% |
| 2025-01 | $4.93 | $4.11 | $0.82 | 605,399.0 | +0.22% |
2024年のOwlet Inc (OWLT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $5.39 | $4.31 | $1.08 | 1,030,551.0 | -7.00% |
| 2024-11 | $5.65 | $4.05 | $1.60 | 888,602.0 | -6.54% |
| 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% |
2023年のOwlet Inc (OWLT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.38%
0.21%
大文字化:
|
ボリューム (24 時間):