Owlet Inc

OWLT
🏛️ 美国 →
8.44
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 2.55 2.73 2.51 2.67 0.5M
2021-12-30 2.44 2.69 2.43 2.58 0.5M
2021-12-29 2.73 2.79 2.54 2.61 0.5M
2021-12-28 2.87 2.90 2.66 2.71 0.4M
2021-12-27 2.90 2.93 2.82 2.87 0.3M
2021-12-23 2.81 2.98 2.79 2.91 0.4M
2021-12-22 2.75 2.89 2.69 2.82 0.4M
2021-12-21 3.02 3.02 2.67 2.70 1.2M
2021-12-20 3.01 3.02 2.86 2.94 0.3M
2021-12-17 3.04 3.14 3.01 3.01 0.3M
2021-12-16 3.25 3.31 2.96 3.02 0.5M
2021-12-15 3.37 3.42 3.03 3.33 0.5M
2021-12-14 3.62 3.62 3.33 3.35 0.3M
2021-12-13 3.85 3.90 3.62 3.62 0.2M
2021-12-10 3.81 3.93 3.76 3.80 0.1M
2021-12-09 3.99 4.07 3.78 3.78 0.1M
2021-12-08 3.97 4.15 3.91 3.98 0.2M
2021-12-07 3.88 4.13 3.85 4.03 0.2M
2021-12-06 3.91 3.95 3.65 3.85 0.3M
2021-12-03 4.07 4.09 3.83 3.95 0.7M
2021-12-02 4.21 4.21 4.03 4.07 0.2M
2021-12-01 4.57 4.67 4.10 4.11 0.4M
2021-11-30 4.35 4.59 4.35 4.53 0.4M
2021-11-29 4.50 4.52 4.24 4.29 0.3M
2021-11-26 4.27 4.58 4.21 4.54 0.2M
2021-11-24 3.88 4.33 3.87 4.32 0.3M
2021-11-23 3.99 4.01 3.76 3.91 0.3M
2021-11-22 4.03 4.03 3.77 3.99 0.4M
2021-11-19 4.13 4.24 4.00 4.00 0.2M
2021-11-18 4.43 4.49 4.08 4.11 0.4M
2021-11-17 4.45 4.62 4.23 4.49 0.4M
2021-11-16 4.71 4.71 4.34 4.52 0.3M
2021-11-15 4.90 4.93 4.52 4.67 0.4M
2021-11-12 4.43 5.03 4.25 5.00 1.1M
2021-11-11 4.29 4.49 3.81 4.42 0.8M
2021-11-10 3.75 4.33 3.69 4.30 1.6M
2021-11-09 3.71 3.81 3.63 3.81 0.3M
2021-11-08 3.77 3.82 3.60 3.81 0.4M
2021-11-05 4.18 4.18 3.69 3.71 0.6M
2021-11-04 3.90 4.13 3.86 4.02 1.4M
2021-11-03 3.55 3.88 3.48 3.77 3.0M
2021-11-02 3.75 3.75 3.48 3.57 0.6M
2021-11-01 3.79 3.80 3.69 3.73 0.4M
2021-10-29 3.61 3.63 3.53 3.58 0.4M
2021-10-28 3.63 3.64 3.52 3.61 0.3M
2021-10-27 3.55 3.73 3.53 3.64 0.4M
2021-10-26 3.68 3.70 3.54 3.59 0.4M
2021-10-25 3.72 3.79 3.46 3.69 0.9M
2021-10-22 3.79 3.84 3.70 3.76 0.3M
2021-10-21 3.81 3.88 3.77 3.84 0.4M
2021-10-20 3.83 3.86 3.70 3.80 0.4M
2021-10-19 3.92 3.94 3.80 3.84 0.4M
2021-10-18 3.85 3.96 3.78 3.91 0.3M
2021-10-15 3.98 4.05 3.82 3.85 0.5M
2021-10-14 4.07 4.07 3.95 3.97 0.4M
2021-10-13 4.10 4.13 3.90 3.99 0.5M
2021-10-12 4.13 4.17 3.87 3.98 1.9M
2021-10-11 4.25 4.25 4.05 4.07 0.3M
2021-10-08 4.37 4.38 4.20 4.26 0.2M
2021-10-07 4.20 4.43 4.14 4.37 0.4M
2021-10-06 4.06 4.39 3.89 4.32 0.7M
2021-10-05 4.22 4.34 4.05 4.11 1.6M
2021-10-04 4.25 5.45 3.76 4.19 6.8M
2021-10-01 5.64 5.78 5.46 5.48 0.4M
2021-09-30 5.80 5.86 5.53 5.59 0.4M
2021-09-29 5.73 5.97 5.63 5.69 0.3M
2021-09-28 5.74 5.83 5.58 5.67 0.6M
2021-09-27 5.53 5.67 5.41 5.64 1.0M
2021-09-24 5.62 5.65 5.47 5.53 0.8M
2021-09-23 5.63 5.83 5.50 5.64 0.4M
2021-09-22 5.60 5.71 5.41 5.62 0.4M
2021-09-21 5.85 5.98 5.55 5.56 0.6M
2021-09-20 5.18 6.26 5.18 6.01 1.6M
2021-09-17 5.37 5.51 5.22 5.43 4.0M
2021-09-16 5.54 5.56 5.14 5.38 0.8M
2021-09-15 5.40 5.54 5.26 5.51 0.6M
2021-09-14 5.62 5.64 5.20 5.38 0.5M
2021-09-13 5.95 5.95 5.54 5.59 0.5M
2021-09-10 6.03 6.09 5.65 5.94 1.1M
2021-09-09 6.15 6.38 6.00 6.01 0.8M
2021-09-08 6.75 7.10 6.11 6.14 0.7M
2021-09-07 6.60 6.95 6.50 6.60 0.5M
2021-09-03 6.23 6.60 6.23 6.45 0.5M
2021-09-02 6.23 6.37 6.14 6.22 1.1M
2021-09-01 6.14 6.41 6.02 6.13 0.3M
2021-08-31 6.37 6.50 6.07 6.14 0.7M
2021-08-30 6.34 7.35 6.25 6.35 1.4M
2021-08-27 6.53 6.61 5.95 6.09 0.7M
2021-08-26 6.75 6.90 6.30 6.59 1.1M
2021-08-25 8.73 8.80 6.45 6.55 4.2M
2021-08-24 9.14 9.24 8.88 9.02 0.1M
2021-08-23 9.65 9.65 8.95 9.16 0.2M
2021-08-20 9.75 9.97 9.35 9.65 0.1M
2021-08-19 9.68 9.95 9.53 9.90 0.1M
2021-08-18 9.33 9.64 9.33 9.64 0.1M
2021-08-17 9.00 9.28 8.74 9.24 0.1M
2021-08-16 10.26 10.26 8.50 9.00 0.2M
2021-08-13 10.55 10.57 10.18 10.32 0.1M
2021-08-12 10.00 10.28 9.87 10.08 0.1M
2021-08-11 10.12 10.12 9.63 9.96 0.1M
2021-08-10 9.04 10.28 8.89 9.88 0.1M
2021-08-09 9.41 9.48 9.12 9.19 0.1M
2021-08-06 9.40 9.61 9.35 9.50 0.0M
2021-08-05 8.83 9.48 8.76 9.20 0.1M
2021-08-04 9.49 9.49 9.00 9.04 0.0M
2021-08-03 9.79 9.88 9.50 9.60 0.0M
2021-08-02 9.88 9.97 9.72 9.90 0.1M
2021-07-30 9.85 9.93 9.80 9.91 0.0M
2021-07-29 9.72 9.98 9.67 9.93 0.1M
2021-07-28 9.43 9.59 9.38 9.56 0.1M
2021-07-27 9.53 9.57 9.29 9.42 0.1M
2021-07-26 8.85 9.39 8.85 9.30 0.2M
2021-07-23 8.00 8.80 7.99 8.62 0.1M
2021-07-22 8.08 8.20 7.90 8.02 0.1M
2021-07-21 8.96 8.96 7.76 8.00 0.2M
2021-07-20 9.38 9.49 7.87 8.87 0.2M
2021-07-19 9.69 11.43 9.23 9.25 0.6M
2021-07-16 8.95 9.83 8.91 9.10 0.4M