OWLS(OWLS)
OWLS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 7/16/2026 | $5.64 | $5.66 | $5.55 | $5.64 | 21,856 |
| 7/15/2026 | $5.67 | $5.67 | $5.50 | $5.60 | 18,928 |
| 7/14/2026 | $5.63 | $5.74 | $5.56 | $5.65 | 23,628 |
| 7/13/2026 | $5.69 | $5.76 | $5.60 | $5.76 | 21,712 |
| 7/10/2026 | $5.66 | $5.70 | $5.66 | $5.70 | 3,914 |
| 7/9/2026 | $5.65 | $5.67 | $5.60 | $5.67 | 5,725 |
| 7/8/2026 | $5.64 | $5.68 | $5.59 | $5.62 | 13,800 |
| 7/7/2026 | $5.68 | $5.70 | $5.52 | $5.64 | 19,700 |
| 7/6/2026 | $5.60 | $5.69 | $5.58 | $5.69 | 22,420 |
| 7/2/2026 | $5.61 | $5.69 | $5.60 | $5.69 | 30,600 |
| 7/1/2026 | $5.65 | $5.69 | $5.58 | $5.69 | 21,200 |
| 6/30/2026 | $5.64 | $5.67 | $5.53 | $5.65 | 24,200 |
| 6/29/2026 | $5.68 | $5.68 | $5.55 | $5.65 | 14,500 |
| 6/26/2026 | $5.61 | $5.70 | $5.61 | $5.68 | 9,313 |
| 6/25/2026 | $5.63 | $5.68 | $5.42 | $5.61 | 28,400 |
| 6/24/2026 | $5.54 | $5.59 | $5.40 | $5.58 | 22,900 |
| 6/23/2026 | $5.52 | $5.60 | $5.45 | $5.48 | 37,500 |
| 6/22/2026 | $5.75 | $5.78 | $5.56 | $5.60 | 26,401 |
| 6/18/2026 | $5.81 | $5.81 | $5.65 | $5.69 | 22,244 |
| 6/17/2026 | $5.83 | $5.83 | $5.62 | $5.73 | 19,648 |
| 6/16/2026 | $5.79 | $5.83 | $5.69 | $5.78 | 34,700 |
| 6/15/2026 | $5.84 | $5.86 | $5.73 | $5.75 | 32,319 |
| 6/12/2026 | $5.83 | $5.88 | $5.75 | $5.79 | 47,700 |
| 6/11/2026 | $5.63 | $5.80 | $5.63 | $5.80 | 20,900 |
| 6/10/2026 | $5.67 | $5.77 | $5.62 | $5.63 | 31,400 |
| 6/9/2026 | $5.75 | $5.82 | $5.61 | $5.62 | 63,043 |
| 6/8/2026 | $5.87 | $5.87 | $5.77 | $5.79 | 9,513 |
| 6/5/2026 | $5.94 | $5.95 | $5.65 | $5.73 | 53,800 |
| 6/4/2026 | $5.97 | $6.05 | $5.86 | $5.94 | 72,400 |
| 6/3/2026 | $5.86 | $6.10 | $5.81 | $6.08 | 52,000 |
| 6/2/2026 | $5.85 | $5.90 | $5.71 | $5.90 | 48,820 |
| 6/1/2026 | $5.69 | $5.84 | $5.69 | $5.83 | 36,234 |
| 5/29/2026 | $5.85 | $5.85 | $5.74 | $5.80 | 22,025 |
| 5/28/2026 | $5.83 | $5.86 | $5.65 | $5.85 | 10,700 |
| 5/27/2026 | $5.86 | $5.87 | $5.71 | $5.77 | 21,006 |
| 5/26/2026 | $5.67 | $5.85 | $5.60 | $5.75 | 39,058 |
| 5/22/2026 | $5.80 | $5.80 | $5.55 | $5.65 | 45,833 |
| 5/21/2026 | $5.85 | $5.88 | $5.71 | $5.79 | 15,599 |
| 5/20/2026 | $5.70 | $5.90 | $5.63 | $5.90 | 27,200 |
| 5/19/2026 | $5.56 | $5.68 | $5.49 | $5.65 | 41,922 |
| 5/18/2026 | $5.87 | $5.87 | $5.61 | $5.62 | 56,243 |
| 5/15/2026 | $5.78 | $5.89 | $5.65 | $5.88 | 18,800 |
| 5/14/2026 | $5.78 | $5.89 | $5.75 | $5.89 | 33,008 |
| 5/13/2026 | $5.75 | $5.85 | $5.75 | $5.79 | 30,832 |
| 5/12/2026 | $5.95 | $5.98 | $5.86 | $5.93 | 23,400 |
| 5/11/2026 | $5.90 | $5.99 | $5.50 | $5.98 | 29,435 |
| 5/8/2026 | $6.00 | $6.02 | $5.90 | $5.97 | 23,281 |
| 5/7/2026 | $5.99 | $6.05 | $5.90 | $6.04 | 33,400 |
| 5/6/2026 | $6.00 | $6.05 | $5.90 | $6.03 | 41,414 |
| 5/5/2026 | $6.00 | $6.10 | $5.92 | $6.05 | 27,200 |
| 5/4/2026 | $6.05 | $6.13 | $5.91 | $6.01 | 41,700 |