Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OWL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 17.11 | -0.23 | -1.33% | 17.12 | 17.28 | 16.865 | 7,396,030 |
| Jun 13 2024 | 17.34 | -0.30 | -1.70% | 17.60 | 17.68 | 17.125 | 8,616,448 |
| Jun 12 2024 | 17.64 | 0.23 | 1.32% | 17.73 | 18.035 | 17.52 | 6,005,484 |
| Jun 11 2024 | 17.41 | 0.03 | 0.17% | 17.40 | 17.54 | 17.16 | 6,655,130 |
| Jun 10 2024 | 17.38 | 0.69 | 4.13% | 16.76 | 17.455 | 16.69 | 9,850,433 |
| Jun 07 2024 | 16.69 | -0.04 | -0.24% | 16.71 | 16.86 | 16.62 | 6,807,958 |
| Jun 06 2024 | 16.73 | -0.56 | -3.24% | 17.24 | 17.42 | 16.71 | 8,244,568 |
| Jun 05 2024 | 17.29 | -0.03 | -0.17% | 17.50 | 17.5273 | 17.16 | 8,446,520 |
| Jun 04 2024 | 17.32 | -0.45 | -2.53% | 17.51 | 17.60 | 17.155 | 11,033,962 |
| Jun 03 2024 | 17.77 | -0.22 | -1.22% | 18.04 | 18.22 | 17.41 | 9,692,903 |
| May 31 2024 | 17.99 | -1.36 | -7.03% | 19.46 | 19.48 | 17.86 | 16,421,934 |
| May 30 2024 | 19.35 | 0.12 | 0.62% | 19.25 | 19.36 | 19.135 | 3,398,333 |
| May 29 2024 | 19.23 | -0.32 | -1.64% | 19.35 | 19.54 | 19.18 | 5,874,274 |
| May 28 2024 | 19.55 | 0.28 | 1.45% | 19.38 | 19.61 | 19.35 | 5,686,056 |
| May 24 2024 | 19.27 | 0.44 | 2.34% | 18.85 | 19.29 | 18.85 | 4,180,738 |
| May 23 2024 | 18.83 | -0.08 | -0.42% | 19.15 | 19.25 | 18.71 | 4,372,271 |
| May 22 2024 | 18.91 | -0.01 | -0.05% | 18.90 | 19.10 | 18.85 | 2,922,096 |
| May 21 2024 | 18.92 | 0.11 | 0.58% | 18.79 | 18.95 | 18.72 | 5,607,713 |
| May 20 2024 | 18.81 | -0.19 | -1.00% | 18.81 | 19.04 | 18.79 | 3,407,058 |
| May 17 2024 | 19.00 | 0.12 | 0.64% | 18.90 | 19.01 | 18.75 | 6,450,946 |
| May 16 2024 | 18.88 | 0.05 | 0.27% | 18.84 | 19.125 | 18.68 | 5,432,574 |
| May 15 2024 | 18.83 | 0.31 | 1.67% | 18.69 | 18.98 | 18.57 | 6,011,873 |
| May 14 2024 | 18.52 | 0.13 | 0.71% | 18.47 | 18.725 | 18.435 | 4,722,685 |
| May 13 2024 | 18.39 | -0.16 | -0.86% | 18.60 | 18.785 | 18.35 | 4,389,709 |
| May 10 2024 | 18.55 | 0.02 | 0.11% | 18.69 | 18.85 | 18.49 | 4,640,702 |
| May 09 2024 | 18.53 | 0.12 | 0.65% | 18.30 | 18.59 | 18.03 | 6,530,773 |
| May 08 2024 | 18.41 | 0.29 | 1.60% | 18.09 | 18.42 | 18.03 | 9,165,358 |
| May 07 2024 | 18.12 | -0.27 | -1.47% | 17.94 | 18.30 | 17.93 | 14,605,531 |
| May 06 2024 | 18.39 | 0.44 | 2.45% | 18.00 | 18.39 | 17.91 | 4,336,124 |
| May 03 2024 | 17.95 | -0.16 | -0.88% | 18.29 | 18.29 | 17.725 | 6,892,893 |
| May 02 2024 | 18.11 | -0.54 | -2.90% | 19.72 | 19.78 | 17.90 | 7,807,594 |
| May 01 2024 | 18.65 | -0.24 | -1.27% | 18.84 | 19.045 | 18.555 | 4,710,828 |
| Apr 30 2024 | 18.89 | -0.15 | -0.79% | 18.91 | 19.24 | 18.78 | 3,790,679 |
| Apr 29 2024 | 19.04 | 0.25 | 1.33% | 18.89 | 19.18 | 18.8205 | 5,125,206 |
| Apr 26 2024 | 18.79 | 0.22 | 1.18% | 18.63 | 18.83 | 18.53 | 2,294,562 |
| Apr 25 2024 | 18.57 | -0.21 | -1.12% | 18.45 | 18.70 | 18.26 | 4,756,514 |
| Apr 24 2024 | 18.78 | 0.08 | 0.43% | 18.70 | 18.85 | 18.555 | 3,226,369 |
| Apr 23 2024 | 18.70 | 0.25 | 1.36% | 18.37 | 18.82 | 18.25 | 5,063,275 |
| Apr 22 2024 | 18.45 | 0.19 | 1.04% | 18.43 | 18.598 | 18.20 | 2,841,459 |
| Apr 19 2024 | 18.26 | -0.11 | -0.60% | 18.25 | 18.5692 | 18.1114 | 2,491,147 |
| Apr 18 2024 | 18.37 | 0.06 | 0.33% | 18.40 | 18.63 | 18.27 | 2,890,167 |
| Apr 17 2024 | 18.31 | -0.04 | -0.22% | 18.50 | 18.578 | 18.14 | 2,840,202 |
| Apr 16 2024 | 18.35 | 0.28 | 1.55% | 17.955 | 18.36 | 17.8501 | 3,305,481 |
| Apr 15 2024 | 18.07 | -0.47 | -2.54% | 18.67 | 18.925 | 17.98 | 3,404,101 |
| Apr 12 2024 | 18.54 | -0.33 | -1.75% | 18.78 | 18.855 | 18.43 | 2,401,304 |
| Apr 11 2024 | 18.87 | -0.06 | -0.32% | 18.91 | 18.94 | 18.7014 | 2,427,769 |
| Apr 10 2024 | 18.93 | -0.41 | -2.12% | 19.01 | 19.30 | 18.801 | 3,317,733 |
| Apr 09 2024 | 19.34 | -0.26 | -1.33% | 19.60 | 19.86 | 19.055 | 2,735,628 |
| Apr 08 2024 | 19.60 | 0.32 | 1.66% | 19.37 | 19.6399 | 19.325 | 5,612,146 |
| Apr 05 2024 | 19.28 | 0.24 | 1.26% | 19.02 | 19.37 | 18.995 | 4,776,915 |
| Apr 04 2024 | 19.04 | -0.34 | -1.75% | 19.51 | 19.63 | 18.975 | 4,029,790 |
| Apr 03 2024 | 19.38 | 0.87 | 4.70% | 19.16 | 19.87 | 19.08 | 8,221,938 |
| Apr 02 2024 | 18.51 | -0.06 | -0.32% | 18.61 | 18.72 | 18.34 | 4,609,082 |
| Apr 01 2024 | 18.57 | -0.29 | -1.54% | 18.86 | 18.86 | 18.56 | 2,958,724 |
| Mar 28 2024 | 18.86 | 0.08 | 0.43% | 18.84 | 19.15 | 18.80 | 4,749,932 |
| Mar 27 2024 | 18.78 | 0.15 | 0.81% | 18.80 | 18.84 | 18.52 | 4,128,967 |
| Mar 26 2024 | 18.63 | 0.16 | 0.87% | 18.56 | 18.73 | 18.54 | 3,652,145 |
| Mar 25 2024 | 18.47 | 0.23 | 1.26% | 18.24 | 18.48 | 18.16 | 3,223,330 |
| Mar 22 2024 | 18.24 | -0.37 | -1.99% | 18.66 | 18.72 | 18.21 | 3,633,412 |
| Mar 21 2024 | 18.61 | 0.67 | 3.73% | 18.11 | 18.81 | 18.11 | 5,068,500 |
| Mar 20 2024 | 17.94 | 0.24 | 1.36% | 17.67 | 17.9894 | 17.58 | 3,341,800 |
| Mar 19 2024 | 17.70 | 0.27 | 1.55% | 17.31 | 17.73 | 17.24 | 3,128,254 |
| Mar 18 2024 | 17.43 | 0.12 | 0.69% | 17.38 | 17.56 | 17.13 | 2,201,081 |
