OWLS(OWLS)
OWLS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $5.32 | $5.36 | $4.90 | $5.10 | 76,328 |
| 10/13/2026 | $5.34 | $5.40 | $5.21 | $5.30 | 10,700 |
| 10/12/2026 | $5.36 | $5.37 | $5.27 | $5.32 | 15,690 |
| 10/9/2026 | $5.39 | $5.49 | $5.30 | $5.36 | 20,200 |
| 10/8/2026 | $5.41 | $5.43 | $5.30 | $5.39 | 24,030 |
| 10/7/2026 | $5.41 | $5.44 | $5.34 | $5.43 | 11,022 |
| 10/6/2026 | $5.46 | $5.48 | $5.31 | $5.44 | 21,218 |
| 10/5/2026 | $5.43 | $5.52 | $5.30 | $5.44 | 9,626 |
| 10/2/2026 | $5.49 | $5.57 | $5.43 | $5.46 | 15,000 |
| 10/1/2026 | $5.45 | $5.53 | $5.41 | $5.44 | 2,900 |
| 9/30/2026 | $5.51 | $5.55 | $5.36 | $5.44 | 10,434 |
| 9/29/2026 | $5.45 | $5.53 | $5.39 | $5.49 | 5,436 |
| 9/28/2026 | $5.51 | $5.55 | $5.44 | $5.54 | 9,521 |
| 9/25/2026 | $5.51 | $5.54 | $5.45 | $5.52 | 6,617 |
| 9/24/2026 | $5.59 | $5.60 | $5.40 | $5.45 | 13,000 |
| 9/23/2026 | $5.61 | $5.68 | $5.45 | $5.59 | 16,150 |
| 9/22/2026 | $5.90 | $5.94 | $5.50 | $5.62 | 29,839 |
| 9/21/2026 | $5.54 | $5.88 | $5.50 | $5.86 | 53,350 |
| 9/18/2026 | $5.47 | $5.59 | $5.42 | $5.50 | 25,935 |
| 9/17/2026 | $5.50 | $5.50 | $5.35 | $5.46 | 19,800 |
| 9/16/2026 | $5.48 | $5.48 | $5.38 | $5.43 | 33,200 |
| 9/15/2026 | $5.49 | $5.49 | $5.43 | $5.45 | 7,104 |
| 9/14/2026 | $5.48 | $5.50 | $5.38 | $5.49 | 29,128 |
| 9/11/2026 | $5.38 | $5.40 | $5.24 | $5.38 | 26,447 |
| 9/10/2026 | $5.28 | $5.46 | $5.28 | $5.34 | 19,425 |
| 9/9/2026 | $5.34 | $5.45 | $5.28 | $5.28 | 125,214 |
| 9/8/2026 | $5.48 | $5.48 | $5.24 | $5.34 | 18,641 |
| 9/4/2026 | $5.25 | $5.57 | $5.19 | $5.48 | 61,780 |
| 9/3/2026 | $5.03 | $5.30 | $4.85 | $5.28 | 36,804 |
| 9/2/2026 | $5.07 | $5.27 | $4.76 | $5.03 | 35,700 |
| 9/1/2026 | $5.37 | $5.40 | $5.01 | $5.01 | 44,788 |
| 8/31/2026 | $5.47 | $5.47 | $5.34 | $5.37 | 21,600 |
| 8/28/2026 | $5.50 | $5.52 | $5.43 | $5.46 | 21,684 |
| 8/27/2026 | $5.54 | $5.55 | $5.46 | $5.51 | 7,142 |
| 8/26/2026 | $5.51 | $5.58 | $5.47 | $5.52 | 14,114 |
| 8/25/2026 | $5.57 | $5.59 | $5.40 | $5.56 | 29,800 |
| 8/24/2026 | $5.62 | $5.63 | $5.35 | $5.57 | 21,231 |
| 8/21/2026 | $5.60 | $5.65 | $5.51 | $5.63 | 52,918 |
| 8/20/2026 | $5.53 | $5.63 | $5.38 | $5.62 | 25,700 |
| 8/19/2026 | $5.46 | $5.60 | $5.41 | $5.56 | 24,511 |
| 8/18/2026 | $5.42 | $5.46 | $5.39 | $5.45 | 23,400 |
| 8/17/2026 | $5.33 | $5.43 | $5.30 | $5.43 | 23,200 |
| 8/14/2026 | $5.37 | $5.40 | $5.25 | $5.32 | 18,526 |
| 8/13/2026 | $5.35 | $5.39 | $5.32 | $5.38 | 10,204 |
| 8/12/2026 | $5.47 | $5.47 | $5.35 | $5.39 | 5,433 |
| 8/11/2026 | $5.39 | $5.49 | $5.32 | $5.44 | 14,506 |
| 8/10/2026 | $5.36 | $5.46 | $5.29 | $5.46 | 14,800 |
| 8/7/2026 | $5.37 | $5.44 | $5.28 | $5.38 | 21,042 |
| 8/6/2026 | $5.40 | $5.48 | $5.29 | $5.35 | 34,200 |
| 8/5/2026 | $5.45 | $5.46 | $5.30 | $5.43 | 10,504 |
| 8/4/2026 | $5.30 | $5.55 | $5.26 | $5.44 | 30,829 |
| 8/3/2026 | $5.30 | $5.68 | $5.22 | $5.41 | 67,410 |
| 7/31/2026 | $5.37 | $5.39 | $5.21 | $5.24 | 9,436 |
| 7/30/2026 | $5.33 | $5.40 | $5.28 | $5.35 | 16,123 |
| 7/29/2026 | $5.38 | $5.44 | $5.10 | $5.33 | 40,900 |
| 7/28/2026 | $5.44 | $5.44 | $5.34 | $5.35 | 12,600 |
| 7/27/2026 | $5.48 | $5.49 | $5.35 | $5.37 | 26,217 |
| 7/24/2026 | $5.47 | $5.50 | $5.42 | $5.45 | 10,400 |
| 7/23/2026 | $5.48 | $5.52 | $5.33 | $5.42 | 35,617 |
| 7/22/2026 | $5.48 | $5.52 | $5.40 | $5.48 | 30,549 |
| 7/21/2026 | $5.48 | $5.48 | $5.39 | $5.45 | 18,122 |
| 7/20/2026 | $5.57 | $5.64 | $5.39 | $5.48 | 25,205 |
| 7/17/2026 | $5.59 | $5.64 | $5.45 | $5.55 | 14,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
