ストックスクリーナーアプリを入手
4.79
1.27%
0.06
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $4.79 | $4.67 | $0.12 | 37,998.0 | +1.27% |
| 2024-11-26 | $4.73 | $4.54 | $0.19 | 34,667.0 | +2.83% |
| 2024-11-25 | $4.71 | $4.37 | $0.34 | 81,010.0 | -0.43% |
| 2024-11-22 | $4.79 | $4.41 | $0.3811 | 21,757.0 | +1.54% |
| 2024-11-21 | $4.59 | $4.34 | $0.25 | 20,788.0 | +3.17% |
| 2024-11-20 | $4.55 | $4.28 | $0.2707 | 27,581.0 | +0.00% |
| 2024-11-19 | $4.51 | $4.29 | $0.219 | 53,636.0 | -1.56% |
| 2024-11-18 | $4.60 | $4.05 | $0.5499 | 102,267.0 | -4.07% |
| 2024-11-15 | $4.84 | $4.51 | $0.33 | 65,542.0 | -2.51% |
| 2024-11-14 | $5.65 | $4.60 | $1.05 | 136,483.0 | -10.47% |
| 2024-11-13 | $5.50 | $5.32 | $0.18 | 43,456.0 | -1.11% |
| 2024-11-12 | $5.49 | $5.25 | $0.24 | 30,693.0 | +2.27% |
| 2024-11-11 | $5.46 | $4.93 | $0.53 | 51,684.0 | +7.09% |
| 2024-11-08 | $5.18 | $4.88 | $0.30 | 9,996.0 | -3.70% |
| 2024-11-07 | $5.29 | $5.08 | $0.2099 | 7,607.0 | -1.16% |
| 2024-11-06 | $5.43 | $5.03 | $0.3999 | 100,781.0 | -3.89% |
| 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% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $5.65 | $4.05 | $1.60 | 906,197.0 | -7.88% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 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% |
0.88%
1.35%
大文字化:
|
ボリューム (24 時間):