6.16
price up icon3.53%   0.21
 
loading

Owlet Inc 주식 (OWLT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $6.40 $5.98 $0.42 78,081.0 +3.53%
2025-06-05 $6.00 $5.86 $0.145 19,226.0 +1.54%
2025-06-04 $6.08 $5.80 $0.28 66,214.0 -0.85%
2025-06-03 $6.24 $5.81 $0.43 58,535.0 -3.11%
2025-06-02 $6.33 $5.37 $0.965 202,294.0 +12.75%
2025-05-30 $5.43 $5.27 $0.16 28,984.0 +2.08%
2025-05-29 $5.44 $5.01 $0.4289 51,952.0 +5.16%
2025-05-28 $5.08 $4.97 $0.105 8,298.0 +0.60%
2025-05-27 $5.15 $4.98 $0.1666 26,066.0 +1.21%
2025-05-23 $5.07 $4.89 $0.18 18,014.0 -1.88%
2025-05-22 $5.15 $4.93 $0.215 13,221.0 +1.10%
2025-05-21 $5.12 $4.92 $0.20 23,839.0 -0.40%
2025-05-20 $5.19 $4.90 $0.29 21,504.0 -1.57%
2025-05-19 $5.25 $4.88 $0.3729 20,405.0 -3.42%
2025-05-16 $5.34 $5.19 $0.1465 13,737.0 -1.31%
2025-05-15 $5.59 $5.10 $0.4937 66,340.0 +1.14%
2025-05-14 $5.47 $5.10 $0.37 54,638.0 -0.56%
2025-05-13 $5.50 $4.98 $0.5177 77,321.0 +4.12%
2025-05-12 $5.20 $4.62 $0.58 64,618.0 +5.37%
2025-05-09 $4.99 $4.62 $0.3699 86,476.0 +16.07%
2025-05-08 $4.31 $4.11 $0.20 40,203.0 +0.60%

Owlet Inc 주식 (OWLT) 연도별 가격 이력

이 심층 분석에서는 Owlet Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OWLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Owlet Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Owlet Inc 주식 (OWLT) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $6.40 $5.37 $1.03 502,431.0 +13.86%
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%

Owlet Inc 주식 (OWLT) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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%

Owlet Inc 주식 (OWLT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
medical_devices PHG
$23.46
price up icon 0.56%
$311.77
price down icon 1.70%
medical_devices STE
$243.72
price up icon 0.06%
$71.62
price up icon 0.10%
$86.67
price up icon 1.08%
medical_devices EW
$77.52
price down icon 0.32%
자본화:     |  볼륨(24시간):