ストックスクリーナーアプリを入手
5.405
3.07%
-0.175
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $6.02 | $5.40 | $0.6161 | 98,056.0 | -3.14% |
| 2026-08-20 | $6.06 | $5.58 | $0.48 | 207,662.0 | -3.63% |
| 2026-08-19 | $6.00 | $5.71 | $0.29 | 109,279.0 | -1.03% |
| 2026-08-18 | $6.33 | $5.70 | $0.63 | 205,788.0 | -4.26% |
| 2026-08-17 | $6.63 | $6.10 | $0.5258 | 247,155.0 | -8.26% |
| 2026-08-14 | $6.83 | $6.05 | $0.78 | 313,013.0 | +6.22% |
| 2026-08-13 | $6.74 | $5.85 | $0.89 | 367,887.0 | +7.92% |
| 2026-08-12 | $6.42 | $5.59 | $0.825 | 599,527.0 | +6.80% |
| 2026-08-11 | $5.66 | $5.43 | $0.225 | 423,972.0 | +0.37% |
| 2026-08-10 | $5.61 | $5.37 | $0.235 | 98,526.0 | -1.45% |
| 2026-08-07 | $5.66 | $5.43 | $0.2338 | 105,638.0 | +1.10% |
| 2026-08-06 | $5.53 | $5.28 | $0.25 | 87,758.0 | -1.09% |
| 2026-08-05 | $5.63 | $5.18 | $0.455 | 175,280.0 | +3.00% |
| 2026-08-04 | $5.59 | $5.29 | $0.30 | 93,353.0 | -1.66% |
| 2026-08-03 | $5.52 | $5.18 | $0.34 | 191,461.0 | +5.23% |
| 2026-07-31 | $5.39 | $5.07 | $0.32 | 38,114.0 | -1.71% |
| 2026-07-30 | $5.27 | $5.02 | $0.2515 | 166,749.0 | +3.96% |
| 2026-07-29 | $5.28 | $5.02 | $0.26 | 95,362.0 | -2.32% |
| 2026-07-28 | $5.36 | $5.11 | $0.25 | 117,821.0 | -1.15% |
| 2026-07-27 | $5.52 | $5.22 | $0.3001 | 73,556.0 | -0.38% |
| 2026-07-24 | $5.56 | $5.20 | $0.3617 | 48,973.0 | -0.94% |
| 2026-07-23 | $5.46 | $5.02 | $0.44 | 161,449.0 | +0.00% |
| 2026-07-22 | $5.66 | $5.24 | $0.425 | 108,450.0 | -4.16% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $6.83 | $5.18 | $1.65 | 3,324,355.0 | +4.75% |
| 2026-07 | $6.67 | $5.02 | $1.65 | 3,068,220.0 | -10.10% |
| 2026-06 | $5.91 | $4.36 | $1.55 | 5,723,808.0 | +3.80% |
| 2026-05 | $6.35 | $4.72 | $1.63 | 4,242,545.0 | +11.94% |
| 2026-04 | $6.08 | $4.19 | $1.89 | 4,683,065.0 | -3.89% |
| 2026-03 | $12.56 | $4.43 | $8.13 | 11,450,479.0 | -55.50% |
| 2026-02 | $13.27 | $10.32 | $2.95 | 3,596,759.0 | -4.31% |
| 2026-01 | $16.71 | $11.87 | $4.84 | 5,562,634.0 | -25.45% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $16.82 | $11.92 | $4.90 | 7,412,976.0 | +21.81% |
| 2025-11 | $13.39 | $7.99 | $5.40 | 4,483,967.0 | +41.51% |
| 2025-10 | $9.89 | $7.50 | $2.39 | 3,340,253.0 | +9.80% |
| 2025-09 | $9.10 | $6.42 | $2.68 | 1,688,014.0 | +12.48% |
| 2025-08 | $10.30 | $6.20 | $4.10 | 1,967,791.0 | +3.15% |
| 2025-07 | $9.74 | $7.21 | $2.53 | 1,952,578.0 | -13.10% |
| 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% |
1.33%
0.04%
大文字化:
|
ボリューム (24 時間):