OWLT

Sandbridge Aquisition Historical Data

OWLT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 1.74 -0.11 -5.95% 1.85 1.91 1.66 188,584
Jan 26 2022 1.85 -0.04 -2.12% 1.93 1.98 1.81 92,171
Jan 25 2022 1.89 -0.02 -1.05% 1.92 1.97 1.86 188,346
Jan 24 2022 1.91 0.03 1.6% 1.80 1.95 1.69 401,545
Jan 21 2022 1.88 -0.03 -1.57% 1.92 2.00 1.85 360,977
Jan 20 2022 1.91 -0.07 -3.54% 2.03 2.11 1.91 199,468
Jan 19 2022 1.98 -0.07 -3.41% 2.08 2.10 1.95 396,323
Jan 18 2022 2.05 -0.17 -7.66% 2.19 2.22 2.02 246,104
Jan 17 2022 2.22 0.00 +0.00% 2.21 2.256 2.18 0
Jan 14 2022 2.22 -0.02 -0.89% 2.21 2.256 2.18 118,690
Jan 13 2022 2.24 -0.07 -3.03% 2.34 2.34 2.23 193,365
Jan 12 2022 2.31 -0.02 -0.86% 2.35 2.39 2.29 143,321
Jan 11 2022 2.33 0.01 0.43% 2.31 2.42 2.26 119,897
Jan 10 2022 2.32 -0.16 -6.45% 2.45 2.45 2.30 206,389
Jan 07 2022 2.48 -0.20 -7.46% 2.73 2.74 2.395 374,784
Jan 06 2022 2.68 0.07 2.68% 2.70 2.74 2.5516 214,567
Jan 05 2022 2.61 -0.07 -2.61% 2.73 2.74 2.60 236,266
Jan 04 2022 2.68 -0.11 -3.94% 2.78 2.80 2.56 206,192
Jan 03 2022 2.79 0.12 4.49% 2.72 2.83 2.62 148,352
Dec 31 2021 2.67 0.09 3.49% 2.55 2.73 2.51 470,001
Dec 30 2021 2.58 -0.03 -1.15% 2.44 2.6884 2.43 471,868
Dec 29 2021 2.61 -0.10 -3.69% 2.73 2.79 2.535 455,850
Dec 28 2021 2.71 -0.16 -5.57% 2.87 2.90 2.66 398,071
Dec 27 2021 2.87 -0.04 -1.37% 2.90 2.93 2.82 269,227
Dec 24 2021 2.91 0.00 +0.00% 2.81 2.98 2.785 0
Dec 23 2021 2.91 0.09 3.19% 2.81 2.98 2.785 438,697
Dec 22 2021 2.82 0.12 4.44% 2.75 2.885 2.685 352,567
Dec 21 2021 2.70 -0.24 -8.16% 3.02 3.02 2.67 1,229,326
Dec 20 2021 2.94 -0.07 -2.33% 3.01 3.015 2.86 257,122
Dec 17 2021 3.01 -0.01 -0.33% 3.04 3.14 3.01 338,372
Dec 16 2021 3.02 -0.31 -9.31% 3.25 3.31 2.96 534,936
Dec 15 2021 3.33 -0.02 -0.6% 3.37 3.42 3.03 515,361
Dec 14 2021 3.35 -0.27 -7.46% 3.62 3.62 3.33 249,593
Dec 13 2021 3.62 -0.18 -4.74% 3.85 3.90 3.62 181,467
Dec 10 2021 3.80 0.02 0.53% 3.81 3.93 3.76 117,959
Dec 09 2021 3.78 -0.20 -5.03% 3.99 4.07 3.78 140,809
Dec 08 2021 3.98 -0.05 -1.24% 3.97 4.1501 3.9071 176,989
Dec 07 2021 4.03 0.18 4.68% 3.88 4.1299 3.8535 219,261
Dec 06 2021 3.85 -0.10 -2.53% 3.91 3.95 3.65 281,281
Dec 03 2021 3.95 -0.12 -2.95% 4.07 4.085 3.83 701,255
Dec 02 2021 4.07 -0.04 -0.97% 4.205 4.21 4.03 208,554
Dec 01 2021 4.11 -0.42 -9.27% 4.57 4.67 4.095 364,511
Nov 30 2021 4.53 0.24 5.59% 4.35 4.5884 4.35 373,321
Nov 29 2021 4.29 -0.25 -5.51% 4.50 4.52 4.24 345,444
Nov 26 2021 4.54 0.00 +0.00% 4.27 4.575 4.21 0
Nov 26 2021 4.54 0.22 5.09% 4.27 4.575 4.21 233,923
Nov 25 2021 4.32 0.00 +0.00% 3.88 4.325 3.87 0
Nov 24 2021 4.32 0.41 10.49% 3.88 4.325 3.87 271,849
Nov 23 2021 3.91 -0.08 -2.01% 3.99 4.01 3.76 311,344
Nov 22 2021 3.99 -0.01 -0.25% 4.03 4.03 3.77 423,402
Nov 19 2021 4.00 -0.11 -2.68% 4.13 4.24 4.00 206,071
Nov 18 2021 4.11 -0.38 -8.46% 4.43 4.4899 4.075 434,331
Nov 17 2021 4.49 0.00 +0.00% 4.45 4.62 4.23 0
Nov 17 2021 4.49 -0.03 -0.66% 4.45 4.62 4.23 369,062
Nov 16 2021 4.52 -0.15 -3.21% 4.71 4.71 4.34 299,237
Nov 15 2021 4.67 -0.33 -6.6% 4.90 4.9311 4.5201 379,417
Nov 12 2021 5.00 0.58 13.12% 4.43 5.025 4.25 1,060,530
Nov 11 2021 4.42 0.12 2.79% 4.29 4.49 3.81 754,049
Nov 10 2021 4.30 0.49 12.86% 3.75 4.3299 3.692 1,535,386
Nov 09 2021 3.81 0.00 0.0% 3.71 3.81 3.63 291,245
Nov 08 2021 3.81 0.10 2.7% 3.75 3.82 3.6001 351,158
Nov 05 2021 3.71 0.00 +0.00% 4.11 4.18 3.69 0
Nov 05 2021 3.71 -0.31 -7.71% 4.11 4.18 3.69 647,493
Nov 04 2021 4.02 0.25 6.63% 3.90 4.13 3.86 1,359,097
Nov 03 2021 3.77 0.20 5.6% 3.55 3.88 3.48 2,970,422
Nov 02 2021 3.57 -0.16 -4.29% 3.75 3.75 3.48 629,297
Nov 01 2021 3.73 0.15 4.19% 3.79 3.80 3.69 444,814
Your Recent History
NYSE
OWLT
Sandbridge..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220128 07:07:24