OWLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28 2023 | 4.13 | 0.13 | 3.25% | 4.02 | 4.39 | 3.84 | 10,401 |
| Sep 27 2023 | 4.00 | 0.20 | 5.26% | 3.73 | 4.11 | 3.64 | 14,091 |
| Sep 26 2023 | 3.80 | 0.27 | 7.65% | 3.57 | 3.8113 | 3.57 | 7,247 |
| Sep 25 2023 | 3.53 | -0.02 | -0.61% | 3.52 | 3.695 | 3.52 | 4,540 |
| Sep 22 2023 | 3.5518 | -0.10 | -2.69% | 3.78 | 3.78 | 3.5518 | 5,346 |
| Sep 21 2023 | 3.65 | -0.13 | -3.44% | 3.66 | 3.829 | 3.65 | 3,969 |
| Sep 20 2023 | 3.78 | 0.00 | 0.0% | 3.80 | 3.80 | 3.56 | 3,779 |
| Sep 19 2023 | 3.78 | 0.04 | 1.07% | 3.62 | 3.8499 | 3.54 | 3,282 |
| Sep 18 2023 | 3.74 | -0.09 | -2.35% | 3.81 | 3.8999 | 3.67 | 6,105 |
| Sep 15 2023 | 3.83 | 0.00 | 0.0% | 3.72 | 3.90 | 3.66 | 23,818 |
| Sep 14 2023 | 3.83 | 0.25 | 6.98% | 3.53 | 3.85 | 3.53 | 9,628 |
| Sep 13 2023 | 3.58 | 0.00 | 0.0% | 3.52 | 3.65 | 3.39 | 7,552 |
| Sep 12 2023 | 3.58 | 0.17 | 4.99% | 3.51 | 3.6999 | 3.35 | 7,623 |
| Sep 11 2023 | 3.41 | -0.11 | -3.13% | 3.54 | 3.6696 | 3.39 | 13,139 |
| Sep 08 2023 | 3.52 | -0.04 | -1.12% | 3.56 | 3.8788 | 3.37 | 5,977 |
| Sep 07 2023 | 3.56 | 0.11 | 3.19% | 3.39 | 3.62 | 3.36 | 6,291 |
| Sep 06 2023 | 3.4499 | -0.06 | -1.71% | 3.52 | 3.5726 | 3.43 | 7,216 |
| Sep 05 2023 | 3.51 | 0.08 | 2.33% | 3.35 | 3.58 | 3.20 | 9,704 |
| Sep 04 2023 | 3.43 | 0.00 | +0.00% | 3.10 | 3.47 | 3.10 | 0 |
| Sep 01 2023 | 3.43 | 0.36 | 11.73% | 3.10 | 3.47 | 3.10 | 27,164 |
| Aug 31 2023 | 3.07 | -0.23 | -6.97% | 3.31 | 3.447 | 3.05 | 38,693 |
| Aug 30 2023 | 3.30 | 0.06 | 1.85% | 3.17 | 3.41 | 3.16 | 32,367 |
| Aug 29 2023 | 3.24 | -0.07 | -2.11% | 3.32 | 3.53 | 3.20 | 26,014 |
| Aug 28 2023 | 3.31 | -0.33 | -9.07% | 3.74 | 3.7742 | 3.3001 | 54,228 |
| Aug 25 2023 | 3.64 | -0.08 | -2.15% | 3.74 | 3.74 | 3.6001 | 6,181 |
| Aug 24 2023 | 3.72 | -0.15 | -3.88% | 3.87 | 3.87 | 3.60 | 30,121 |
| Aug 23 2023 | 3.87 | -0.04 | -1.02% | 3.91 | 3.91 | 3.6923 | 12,151 |
| Aug 22 2023 | 3.9099 | -0.24 | -5.79% | 4.14 | 4.43 | 3.70 | 58,481 |
| Aug 21 2023 | 4.15 | -0.06 | -1.43% | 4.20 | 4.29 | 4.14 | 15,670 |
| Aug 18 2023 | 4.21 | -0.30 | -6.65% | 4.50 | 4.50 | 4.21 | 35,309 |
| Aug 17 2023 | 4.51 | -0.34 | -7.01% | 4.80 | 4.90 | 4.50 | 68,202 |
| Aug 16 2023 | 4.85 | 0.42 | 9.48% | 4.40 | 4.89 | 4.30 | 67,916 |
| Aug 15 2023 | 4.43 | -0.11 | -2.42% | 4.80 | 4.80 | 4.15 | 41,707 |
| Aug 14 2023 | 4.54 | 0.08 | 1.79% | 4.48 | 4.70 | 4.3724 | 12,012 |
| Aug 11 2023 | 4.46 | 0.14 | 3.24% | 4.36 | 4.5062 | 4.36 | 11,781 |
| Aug 10 2023 | 4.32 | -0.30 | -6.49% | 4.60 | 4.689 | 4.32 | 26,947 |
| Aug 09 2023 | 4.62 | -0.15 | -3.14% | 4.71 | 4.71 | 4.61 | 6,209 |
| Aug 08 2023 | 4.77 | -0.08 | -1.65% | 4.79 | 4.83 | 4.6068 | 5,759 |
| Aug 07 2023 | 4.85 | -0.02 | -0.41% | 4.79 | 4.91 | 4.7325 | 11,600 |
| Aug 04 2023 | 4.87 | -0.05 | -1.02% | 4.92 | 4.9299 | 4.5405 | 20,191 |
| Aug 03 2023 | 4.92 | 0.36 | 7.89% | 4.58 | 4.92 | 4.3906 | 16,329 |
| Aug 02 2023 | 4.56 | -0.18 | -3.8% | 4.65 | 4.7183 | 4.51 | 13,312 |
| Aug 01 2023 | 4.74 | -0.08 | -1.66% | 4.79 | 4.82 | 4.64 | 11,650 |
| Jul 31 2023 | 4.82 | 0.07 | 1.47% | 4.79 | 4.88 | 4.675 | 8,699 |
| Jul 28 2023 | 4.75 | -0.05 | -1.04% | 4.81 | 4.90 | 4.637 | 8,649 |
| Jul 27 2023 | 4.80 | -0.10 | -2.04% | 4.90 | 4.90 | 4.6403 | 25,269 |
| Jul 26 2023 | 4.90 | 0.00 | 0.0% | 4.88 | 4.90 | 4.78 | 23,431 |
| Jul 25 2023 | 4.90 | -0.02 | -0.41% | 4.91 | 4.9325 | 4.86 | 29,368 |
| Jul 24 2023 | 4.92 | 0.00 | 0.0% | 5.04 | 5.0486 | 4.88 | 37,495 |
| Jul 21 2023 | 4.92 | 0.44 | 9.82% | 4.39 | 4.95 | 4.39 | 86,361 |
| Jul 20 2023 | 4.48 | 0.07 | 1.59% | 4.41 | 4.57 | 4.3301 | 22,002 |
| Jul 19 2023 | 4.41 | -0.01 | -0.23% | 4.44 | 4.46 | 4.18 | 62,812 |
| Jul 18 2023 | 4.42 | -0.02 | -0.45% | 4.44 | 4.53 | 4.3601 | 29,315 |
| Jul 17 2023 | 4.44 | 0.06 | 1.37% | 4.39 | 4.4999 | 4.26 | 21,761 |
| Jul 14 2023 | 4.38 | -0.15 | -3.31% | 4.57 | 4.57 | 4.25 | 36,452 |
| Jul 13 2023 | 4.53 | -0.14 | -3.0% | 4.71 | 4.7199 | 4.53 | 24,311 |
| Jul 12 2023 | 4.67 | -0.15 | -3.11% | 4.86 | 4.89 | 4.35 | 50,468 |
| Jul 11 2023 | 4.82 | 4.50 | 1,392.26% | 4.57 | 4.97 | 4.56 | 55,255 |
| Jul 10 2023 | 0.323 | -4.20 | -92.86% | 0.323 | 0.323 | 0.323 | 0 |
| Jul 07 2023 | 4.522 | 0.23 | 5.25% | 4.3764 | 4.7306 | 4.0754 | 62,599 |
| Jul 06 2023 | 4.2966 | -0.24 | -5.25% | 4.48 | 4.6004 | 4.06 | 71,419 |
| Jul 05 2023 | 4.5346 | -0.30 | -6.25% | 4.76 | 4.8286 | 4.48 | 24,516 |
| Jul 04 2023 | 4.837 | 0.00 | +0.00% | 4.97 | 5.18 | 4.6662 | 0 |
| Jul 03 2023 | 4.837 | 0.00 | +0.00% | 4.97 | 5.18 | 4.6662 | 0 |
| Jul 03 2023 | 4.837 | 0.08 | 1.59% | 4.97 | 5.18 | 4.6662 | 16,892 |