OWLT(OWLT)
OWLT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $5.88 | $5.91 | $5.64 | $5.74 | 179,797 |
| 5/20/2026 | $5.55 | $5.99 | $5.51 | $5.97 | 219,828 |
| 5/19/2026 | $5.39 | $5.58 | $5.25 | $5.53 | 95,527 |
| 5/18/2026 | $5.67 | $5.67 | $5.36 | $5.48 | 177,040 |
| 5/15/2026 | $5.34 | $5.67 | $5.34 | $5.55 | 130,506 |
| 5/14/2026 | $5.61 | $5.61 | $5.34 | $5.40 | 150,300 |
| 5/13/2026 | $5.92 | $5.92 | $5.51 | $5.62 | 136,620 |
| 5/12/2026 | $6.02 | $6.03 | $5.72 | $5.92 | 183,343 |
| 5/11/2026 | $5.88 | $6.35 | $5.88 | $6.12 | 307,300 |
| 5/8/2026 | $5.06 | $5.74 | $4.90 | $5.74 | 387,380 |
| 5/7/2026 | $5.25 | $5.25 | $4.83 | $4.86 | 210,116 |
| 5/6/2026 | $4.98 | $5.27 | $4.84 | $5.20 | 212,803 |
| 5/5/2026 | $4.92 | $5.07 | $4.80 | $4.96 | 226,015 |
| 5/4/2026 | $4.81 | $4.97 | $4.72 | $4.80 | 103,300 |
| 5/1/2026 | $4.90 | $5.05 | $4.76 | $4.84 | 188,100 |
| 4/30/2026 | $4.83 | $4.95 | $4.70 | $4.94 | 211,500 |
| 4/29/2026 | $5.06 | $5.12 | $4.86 | $4.86 | 161,585 |
| 4/28/2026 | $5.15 | $5.27 | $5.05 | $5.08 | 138,600 |
| 4/27/2026 | $5.20 | $5.46 | $5.18 | $5.19 | 113,544 |
| 4/24/2026 | $5.30 | $5.36 | $5.06 | $5.23 | 191,000 |
| 4/23/2026 | $5.52 | $5.59 | $5.23 | $5.25 | 206,914 |
| 4/22/2026 | $5.91 | $6.09 | $5.62 | $5.65 | 133,523 |
| 4/21/2026 | $5.84 | $6.02 | $5.81 | $5.81 | 206,927 |
| 4/20/2026 | $5.73 | $5.93 | $5.58 | $5.82 | 190,528 |
| 4/17/2026 | $5.57 | $5.94 | $5.48 | $5.81 | 196,900 |
| 4/16/2026 | $5.68 | $5.75 | $5.43 | $5.48 | 212,517 |
| 4/15/2026 | $5.43 | $5.66 | $5.33 | $5.66 | 225,603 |
| 4/14/2026 | $5.40 | $5.60 | $5.37 | $5.42 | 215,738 |
| 4/13/2026 | $5.02 | $5.38 | $4.97 | $5.33 | 233,674 |
| 4/10/2026 | $5.18 | $5.18 | $4.94 | $5.01 | 156,644 |
| 4/9/2026 | $5.10 | $5.17 | $4.97 | $5.14 | 231,343 |
| 4/8/2026 | $5.18 | $5.50 | $5.05 | $5.15 | 382,900 |
| 4/7/2026 | $5.30 | $5.30 | $4.19 | $4.95 | 703,649 |
| 4/6/2026 | $5.18 | $5.30 | $5.00 | $5.10 | 206,700 |
| 4/2/2026 | $4.86 | $5.19 | $4.84 | $5.10 | 189,100 |
| 4/1/2026 | $5.21 | $5.22 | $4.97 | $5.09 | 188,900 |
| 3/31/2026 | $4.60 | $5.19 | $4.57 | $5.14 | 292,947 |
| 3/30/2026 | $4.73 | $4.74 | $4.43 | $4.53 | 360,438 |
| 3/27/2026 | $4.82 | $4.87 | $4.52 | $4.73 | 492,826 |
| 3/26/2026 | $5.02 | $5.10 | $4.88 | $4.91 | 191,400 |
| 3/25/2026 | $5.33 | $5.38 | $5.05 | $5.11 | 321,285 |
| 3/24/2026 | $5.24 | $5.42 | $5.17 | $5.24 | 151,200 |
| 3/23/2026 | $5.28 | $5.44 | $5.09 | $5.34 | 265,514 |
| 3/20/2026 | $5.25 | $5.36 | $4.92 | $5.14 | 682,514 |
| 3/19/2026 | $5.28 | $5.44 | $5.16 | $5.34 | 263,023 |
| 3/18/2026 | $5.42 | $5.51 | $5.23 | $5.35 | 173,616 |
| 3/17/2026 | $5.54 | $5.75 | $5.39 | $5.49 | 287,400 |
| 3/16/2026 | $5.63 | $5.93 | $5.48 | $5.51 | 346,541 |
| 3/13/2026 | $5.51 | $5.75 | $5.30 | $5.57 | 537,800 |
| 3/12/2026 | $5.91 | $6.01 | $5.36 | $5.41 | 814,382 |
| 3/11/2026 | $6.08 | $6.26 | $5.80 | $6.02 | 483,545 |
| 3/10/2026 | $6.11 | $6.35 | $5.67 | $6.15 | 1.19M |
| 3/9/2026 | $7.08 | $7.21 | $6.03 | $6.30 | 1.13M |
| 3/6/2026 | $8.58 | $8.67 | $7.00 | $7.26 | 2.57M |
| 3/5/2026 | $11.77 | $12.30 | $11.33 | $11.75 | 426,517 |
| 3/4/2026 | $11.92 | $12.56 | $11.76 | $11.88 | 138,318 |
| 3/3/2026 | $11.80 | $12.04 | $11.20 | $11.84 | 178,700 |
| 3/2/2026 | $11.38 | $12.29 | $11.21 | $12.19 | 207,325 |
| 2/27/2026 | $11.60 | $11.84 | $11.35 | $11.55 | 166,447 |
| 2/26/2026 | $11.87 | $11.90 | $11.40 | $11.62 | 134,000 |
| 2/25/2026 | $11.41 | $11.90 | $11.12 | $11.79 | 212,414 |
| 2/24/2026 | $11.07 | $11.59 | $10.91 | $11.28 | 73,600 |
| 2/23/2026 | $11.16 | $11.52 | $10.86 | $11.01 | 117,812 |