Stockscreener 앱 받기
8.20
5.20%
-0.45
시간 외 거래:
8.20
Owlet Inc 주식 (OWLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $8.78 | $8.11 | $0.67 | 99,727.0 | -5.20% |
| 2025-11-03 | $9.30 | $8.60 | $0.70 | 124,503.0 | -6.99% |
| 2025-10-31 | $9.54 | $9.19 | $0.3491 | 82,177.0 | -1.80% |
| 2025-10-30 | $9.77 | $9.40 | $0.37 | 78,858.0 | -1.87% |
| 2025-10-29 | $9.85 | $9.28 | $0.5732 | 87,430.0 | -1.43% |
| 2025-10-28 | $9.89 | $9.19 | $0.70 | 200,803.0 | +5.27% |
| 2025-10-27 | $9.52 | $8.88 | $0.64 | 286,475.0 | +0.00% |
| 2025-10-24 | $9.63 | $9.19 | $0.44 | 212,229.0 | -0.53% |
| 2025-10-23 | $9.63 | $8.00 | $1.63 | 410,223.0 | +17.91% |
| 2025-10-22 | $8.30 | $7.50 | $0.80 | 1,035,585.0 | -8.11% |
| 2025-10-21 | $9.02 | $8.56 | $0.46 | 46,951.0 | -1.93% |
| 2025-10-20 | $8.82 | $8.01 | $0.81 | 117,100.0 | +1.73% |
| 2025-10-17 | $8.66 | $8.20 | $0.46 | 82,322.0 | +0.58% |
| 2025-10-16 | $9.25 | $8.45 | $0.80 | 80,588.0 | -3.26% |
| 2025-10-15 | $9.25 | $8.79 | $0.455 | 60,202.0 | -0.34% |
| 2025-10-14 | $9.09 | $8.75 | $0.34 | 66,921.0 | -0.56% |
| 2025-10-13 | $9.04 | $8.39 | $0.65 | 42,516.0 | +3.82% |
| 2025-10-10 | $9.25 | $8.54 | $0.71 | 39,016.0 | -4.00% |
| 2025-10-09 | $9.20 | $8.84 | $0.36 | 51,231.0 | +1.81% |
| 2025-10-08 | $9.24 | $8.78 | $0.46 | 76,651.0 | +0.45% |
| 2025-10-07 | $9.25 | $8.57 | $0.68 | 53,561.0 | -4.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $9.30 | $8.11 | $1.19 | 323,957.0 | -11.83% |
| 2025-10 | $9.89 | $7.50 | $2.39 | 3,340,253.0 | +9.80% |
| 2025-09 | $9.10 | $6.42 | $2.68 | 1,688,014.0 | +12.48% |
| 2025-08 | $10.30 | $6.20 | $4.10 | 1,967,791.0 | +3.15% |
| 2025-07 | $9.74 | $7.21 | $2.53 | 1,952,578.0 | -13.10% |
| 2025-06 | $8.50 | $5.37 | $3.13 | 2,254,419.0 | +55.27% |
| 2025-05 | $5.59 | $3.78 | $1.81 | 684,605.0 | +29.43% |
| 2025-04 | $4.24 | $2.75 | $1.49 | 799,946.0 | +13.59% |
| 2025-03 | $5.15 | $3.47 | $1.68 | 854,032.0 | -18.58% |
| 2025-02 | $5.32 | $4.35 | $0.9703 | 652,701.0 | +1.35% |
| 2025-01 | $4.93 | $4.11 | $0.82 | 605,399.0 | +0.22% |
Owlet Inc 주식 (OWLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.39 | $4.31 | $1.08 | 1,030,551.0 | -7.00% |
| 2024-11 | $5.65 | $4.05 | $1.60 | 888,602.0 | -6.54% |
| 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
| 월 | 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% |
0.47%
0.23%
자본화:
|
볼륨(24시간):