4.79
price up icon1.27%   0.06
 
loading

Owlet Inc 주식 (OWLT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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 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 2024

고가 저가 고가 - 저가 거래량 % 변화
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%

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%

Owlet Inc 주식 (OWLT) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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%
$22.95
price up icon 0.88%
health_information_services WGS
$79.43
price down icon 1.35%
$21.66
price up icon 0.74%
$19.05
price up icon 1.65%
health_information_services WAY
$30.59
price down icon 0.91%
health_information_services HQY
$102.47
price down icon 1.06%
자본화:     |  볼륨(24시간):