Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
OWLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 3.91 | 0.50 | 14.66% | 3.53 | 3.91 | 3.34 | 10,347 |
| Apr 17 2024 | 3.41 | 0.06 | 1.79% | 3.35 | 3.5399 | 3.20 | 13,353 |
| Apr 16 2024 | 3.35 | -0.08 | -2.33% | 3.43 | 3.65 | 3.2928 | 39,233 |
| Apr 15 2024 | 3.43 | -0.19 | -5.22% | 3.58 | 3.705 | 3.40 | 20,644 |
| Apr 12 2024 | 3.619 | -0.09 | -2.45% | 3.74 | 3.9305 | 3.60 | 20,049 |
| Apr 11 2024 | 3.71 | -0.09 | -2.37% | 3.77 | 3.85 | 3.61 | 23,582 |
| Apr 10 2024 | 3.80 | -0.08 | -2.06% | 3.83 | 4.0299 | 3.66 | 20,293 |
| Apr 09 2024 | 3.88 | -0.05 | -1.27% | 3.96 | 4.08 | 3.80 | 13,863 |
| Apr 08 2024 | 3.93 | -0.22 | -5.30% | 4.18 | 4.2873 | 3.81 | 10,412 |
| Apr 05 2024 | 4.15 | 0.30 | 7.79% | 3.97 | 4.25 | 3.97 | 17,685 |
| Apr 04 2024 | 3.85 | -0.35 | -8.33% | 4.25 | 4.27 | 3.77 | 23,763 |
| Apr 03 2024 | 4.20 | -0.09 | -2.10% | 4.31 | 4.33 | 4.126 | 8,681 |
| Apr 02 2024 | 4.29 | 0.07 | 1.66% | 4.18 | 4.31 | 4.0846 | 14,409 |
| Apr 01 2024 | 4.22 | -0.09 | -2.09% | 4.30 | 4.44 | 4.195 | 24,146 |
| Mar 28 2024 | 4.31 | 0.03 | 0.70% | 4.25 | 4.44 | 4.25 | 11,285 |
| Mar 27 2024 | 4.28 | -0.19 | -4.25% | 4.59 | 4.69 | 4.20 | 22,673 |
| Mar 26 2024 | 4.47 | 0.00 | 0.00% | 4.42 | 4.65 | 4.41 | 15,687 |
| Mar 25 2024 | 4.47 | 0.11 | 2.52% | 4.49 | 4.6801 | 4.36 | 8,565 |
| Mar 22 2024 | 4.36 | -0.18 | -3.96% | 4.51 | 4.69 | 4.26 | 5,792 |
| Mar 21 2024 | 4.54 | 0.16 | 3.65% | 4.65 | 4.70 | 4.41 | 28,509 |
| Mar 20 2024 | 4.38 | 0.21 | 5.04% | 4.17 | 4.38 | 4.15 | 9,733 |
| Mar 19 2024 | 4.17 | -0.23 | -5.23% | 4.38 | 4.47 | 4.06 | 37,470 |
| Mar 18 2024 | 4.40 | -0.05 | -1.12% | 4.45 | 4.60 | 4.35 | 46,755 |
| Mar 15 2024 | 4.45 | 0.12 | 2.77% | 4.845 | 4.845 | 4.34 | 44,841 |
| Mar 14 2024 | 4.33 | -0.53 | -10.91% | 4.86 | 4.9299 | 4.33 | 65,938 |
| Mar 13 2024 | 4.86 | -0.07 | -1.42% | 4.86 | 5.1833 | 4.83 | 50,264 |
| Mar 12 2024 | 4.93 | -0.17 | -3.33% | 5.14 | 5.14 | 4.85 | 26,182 |
| Mar 11 2024 | 5.10 | -0.05 | -0.97% | 5.19 | 5.28 | 5.01 | 15,013 |
| Mar 08 2024 | 5.15 | -0.57 | -9.97% | 5.59 | 5.9599 | 5.1001 | 24,820 |
| Mar 07 2024 | 5.72 | 0.07 | 1.24% | 5.67 | 5.9513 | 5.3845 | 26,173 |
| Mar 06 2024 | 5.65 | 0.35 | 6.60% | 5.27 | 5.78 | 5.2001 | 23,673 |
| Mar 05 2024 | 5.30 | -0.28 | -5.02% | 5.53 | 5.61 | 5.1401 | 18,177 |
| Mar 04 2024 | 5.58 | -0.12 | -2.11% | 5.82 | 5.86 | 5.25 | 27,672 |
| Mar 01 2024 | 5.70 | 0.02 | 0.35% | 5.58 | 5.79 | 5.30 | 20,964 |
| Feb 29 2024 | 5.68 | 0.26 | 4.74% | 5.48 | 5.85 | 5.455 | 32,858 |
| Feb 28 2024 | 5.423 | -0.42 | -7.14% | 5.75 | 5.8798 | 5.3191 | 22,661 |
| Feb 27 2024 | 5.84 | 0.09 | 1.57% | 5.83 | 5.9745 | 5.6859 | 21,421 |
| Feb 26 2024 | 5.75 | -0.42 | -6.81% | 6.08 | 6.25 | 5.5902 | 65,230 |
| Feb 23 2024 | 6.17 | 1.15 | 22.91% | 4.99 | 6.20 | 4.99 | 155,960 |
| Feb 22 2024 | 5.02 | 0.48 | 10.57% | 4.63 | 5.07 | 4.565 | 65,939 |
| Feb 21 2024 | 4.54 | 0.04 | 0.89% | 4.49 | 4.58 | 4.38 | 8,214 |
| Feb 20 2024 | 4.50 | 0.04 | 0.90% | 4.42 | 4.50 | 4.28 | 30,662 |
| Feb 16 2024 | 4.46 | -0.03 | -0.67% | 4.60 | 4.6599 | 4.3118 | 21,078 |
| Feb 15 2024 | 4.49 | -0.11 | -2.39% | 4.51 | 4.7299 | 4.45 | 21,781 |
| Feb 14 2024 | 4.60 | -0.05 | -1.08% | 4.75 | 4.75 | 4.50 | 17,714 |
| Feb 13 2024 | 4.65 | 0.22 | 4.97% | 4.50 | 4.85 | 4.43 | 24,716 |
| Feb 12 2024 | 4.43 | -0.10 | -2.21% | 4.53 | 4.6199 | 4.2501 | 32,867 |
| Feb 09 2024 | 4.53 | -0.02 | -0.44% | 4.60 | 4.65 | 4.45 | 22,959 |
| Feb 08 2024 | 4.55 | 0.01 | 0.22% | 4.65 | 4.75 | 4.54 | 27,912 |
| Feb 07 2024 | 4.54 | 0.10 | 2.25% | 4.56 | 4.68 | 4.46 | 30,808 |
| Feb 06 2024 | 4.44 | -0.01 | -0.22% | 4.47 | 4.55 | 4.40 | 26,604 |
| Feb 05 2024 | 4.45 | -0.04 | -0.89% | 4.56 | 4.7298 | 4.3398 | 25,002 |
| Feb 02 2024 | 4.49 | -0.45 | -9.11% | 4.97 | 4.97 | 4.40 | 28,505 |
| Feb 01 2024 | 4.94 | 0.05 | 1.02% | 5.01 | 5.05 | 4.635 | 28,951 |
| Jan 31 2024 | 4.89 | -0.88 | -15.25% | 5.77 | 5.77 | 4.50 | 178,007 |
| Jan 30 2024 | 5.77 | 0.02 | 0.35% | 5.71 | 5.8776 | 5.60 | 12,920 |
| Jan 29 2024 | 5.75 | -0.23 | -3.85% | 5.94 | 6.00 | 5.62 | 27,306 |
| Jan 26 2024 | 5.98 | -0.02 | -0.33% | 6.00 | 6.11 | 5.91 | 8,447 |
| Jan 25 2024 | 6.00 | -0.01 | -0.17% | 6.15 | 6.1999 | 5.63 | 11,671 |
| Jan 24 2024 | 6.01 | -0.29 | -4.60% | 6.23 | 6.345 | 6.00 | 7,029 |
| Jan 23 2024 | 6.30 | -0.10 | -1.56% | 6.40 | 6.40 | 6.1219 | 3,079 |
| Jan 22 2024 | 6.40 | -0.32 | -4.76% | 6.60 | 6.709 | 6.28 | 55,281 |
