OWLT Stock Prices
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Price & Volatility Chart
Price History
| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.35 | 4.48 | 4.24 | 4.34 | -0.02 | 140,935 | 0 | 0.000 | 0.851 |
| Nov 9, 2026 | 4.34 | 4.40 | 4.22 | 4.36 | +0.19 | 47,786 | 191 | 1.086 | 0.854 |
| Nov 6, 2026 | 4.20 | 4.37 | 4.07 | 4.17 | -0.07 | 99,816 | 0 | 0.000 | 0.853 |
| Nov 5, 2026 | 4.49 | 4.53 | 4.13 | 4.24 | -0.29 | 385,779 | 0 | 0.000 | 0.856 |
| Nov 4, 2026 | 4.38 | 4.62 | 4.31 | 4.53 | +0.30 | 135,978 | 4 | 0.000 | 0.854 |
| Nov 3, 2026 | 4.32 | 4.40 | 4.20 | 4.23 | -0.07 | 204,317 | 10 | 0.000 | 0.852 |
| Nov 2, 2026 | 4.17 | 4.36 | 4.13 | 4.30 | +0.25 | 236,912 | 0 | 0.000 | 0.855 |
| Oct 30, 2026 | 4.14 | 4.14 | 4.02 | 4.05 | -0.14 | 101,641 | 10 | 0.000 | 0.853 |
| Oct 29, 2026 | 4.17 | 4.25 | 4.09 | 4.19 | +0.02 | 54,342 | 0 | 0.000 | 0.853 |
| Oct 28, 2026 | 4.22 | 4.34 | 4.10 | 4.17 | -0.02 | 148,581 | 0 | 0.000 | 0.853 |
| Oct 27, 2026 | 4.07 | 4.21 | 4.05 | 4.19 | +0.16 | 50,665 | 0 | 0.000 | 0.854 |
| Oct 26, 2026 | 4.08 | 4.13 | 4.03 | 4.03 | -0.07 | 45,245 | 0 | 0.000 | 0.853 |
| Oct 23, 2026 | 4.10 | 4.14 | 4.03 | 4.10 | -0.05 | 97,668 | 0 | 0.000 | 0.853 |
| Oct 22, 2026 | 4.33 | 4.33 | 4.10 | 4.15 | -0.05 | 113,210 | 0 | 0.000 | 0.870 |
| Oct 21, 2026 | 4.30 | 4.35 | 4.19 | 4.20 | -0.08 | 78,369 | 0 | 0.000 | 0.874 |
| Oct 20, 2026 | 4.10 | 4.36 | 4.10 | 4.28 | +0.12 | 127,237 | 191 | 0.770 | 0.874 |
| Oct 19, 2026 | 4.16 | 4.23 | 4.09 | 4.16 | +0.05 | 200,205 | 17 | 0.819 | 0.874 |
| Oct 16, 2026 | 4.41 | 4.50 | 4.11 | 4.11 | -0.33 | 186,245 | 9 | 1.077 | 0.873 |
| Oct 15, 2026 | 4.37 | 4.52 | 4.34 | 4.44 | +0.03 | 138,072 | 0 | 0.000 | 0.871 |
| Oct 14, 2026 | 4.60 | 4.67 | 4.41 | 4.41 | -0.22 | 190,001 | 11 | 0.000 | 0.871 |
| Oct 13, 2026 | 4.71 | 4.71 | 4.54 | 4.63 | +0.01 | 83,563 | 0 | 0.000 | 0.870 |
| Oct 12, 2026 | 4.69 | 4.73 | 4.62 | 4.62 | -0.11 | 86,148 | 40 | 1.396 | 0.871 |
| Oct 9, 2026 | 4.80 | 4.80 | 4.65 | 4.73 | +0.07 | 60,026 | 0 | 0.000 | 0.872 |
| Oct 8, 2026 | 4.72 | 4.72 | 4.56 | 4.66 | -0.07 | 151,677 | 0 | 0.000 | 0.872 |
| Oct 7, 2026 | 4.88 | 4.90 | 4.71 | 4.73 | -0.16 | 124,605 | 0 | 0.000 | 0.872 |
| Oct 6, 2026 | 5.14 | 5.24 | 4.84 | 4.89 | -0.17 | 39,993 | 0 | 0.000 | 0.872 |
| Oct 5, 2026 | 5.05 | 5.28 | 5.04 | 5.06 | +0.00 | 163,660 | 23 | 0.000 | 0.874 |
| Oct 2, 2026 | 5.14 | 5.20 | 5.01 | 5.06 | +0.00 | 82,934 | 0 | 0.000 | 0.874 |
| Oct 1, 2026 | 5.27 | 5.27 | 4.99 | 5.03 | -0.23 | 126,728 | 0 | 0.000 | 0.874 |
| Sep 30, 2026 | 5.17 | 5.42 | 5.12 | 5.26 | +0.02 | 244,203 | 5 | 0.706 | 0.873 |
| Sep 29, 2026 | 5.17 | 5.28 | 4.98 | 5.24 | +0.13 | 93,996 | 0 | 0.000 | 0.873 |
| Sep 28, 2026 | 5.12 | 5.13 | 4.95 | 5.11 | +0.07 | 62,367 | 0 | 0.000 | 0.873 |
| Sep 25, 2026 | 5.06 | 5.19 | 4.99 | 5.04 | -0.03 | 132,113 | 5 | 0.000 | 0.873 |
| Sep 24, 2026 | 5.26 | 5.35 | 5.03 | 5.07 | -0.14 | 82,516 | 0 | 0.000 | 0.873 |
| Sep 23, 2026 | 5.49 | 5.56 | 5.19 | 5.21 | -0.32 | 166,331 | 19 | 0.000 | 0.873 |
| Sep 22, 2026 | 5.05 | 5.57 | 5.04 | 5.53 | +0.55 | 373,995 | 15 | 0.743 | 0.871 |
| Sep 21, 2026 | 4.80 | 5.07 | 4.76 | 4.98 | +0.24 | 193,778 | 4 | 0.000 | 0.866 |
| Sep 18, 2026 | 4.53 | 4.78 | 4.48 | 4.74 | +0.20 | 546,083 | 1 | 0.000 | 0.865 |
| Sep 17, 2026 | 4.62 | 4.62 | 4.50 | 4.54 | +0.00 | 149,746 | 0 | 0.000 | 0.869 |
| Sep 16, 2026 | 4.65 | 4.71 | 4.53 | 4.54 | -0.10 | 86,875 | 0 | 0.000 | 0.869 |
| Sep 15, 2026 | 4.72 | 4.73 | 4.61 | 4.64 | -0.08 | 130,781 | 0 | 0.000 | 0.870 |
| Sep 14, 2026 | 4.67 | 4.75 | 4.61 | 4.72 | +0.04 | 112,730 | 22 | 0.000 | 0.870 |
| Sep 11, 2026 | 4.78 | 4.87 | 4.60 | 4.69 | -0.01 | 550,200 | 12 | 0.000 | 0.870 |
| Sep 10, 2026 | 4.81 | 4.88 | 4.66 | 4.69 | -0.17 | 381,255 | 0 | 0.000 | 0.870 |
| Sep 9, 2026 | 4.92 | 5.00 | 4.82 | 4.86 | -0.12 | 124,876 | 3 | 0.000 | 0.870 |
| Sep 8, 2026 | 4.94 | 5.10 | 4.90 | 4.98 | +0.00 | 212,791 | 2 | 0.000 | 0.870 |
| Sep 4, 2026 | 5.00 | 5.07 | 4.95 | 4.98 | -0.05 | 113,705 | 0 | 0.000 | 0.869 |
| Sep 3, 2026 | 5.10 | 5.17 | 4.91 | 5.03 | -0.03 | 88,189 | 17 | 0.000 | 0.870 |
| Sep 2, 2026 | 5.03 | 5.26 | 4.82 | 5.06 | +0.18 | 151,353 | 10 | 0.000 | 0.870 |
| Sep 1, 2026 | 4.91 | 5.06 | 4.82 | 4.88 | -0.10 | 352,430 | 25 | 0.000 | 0.869 |
| Aug 31, 2026 | 4.95 | 5.13 | 4.90 | 4.98 | -0.01 | 209,762 | 28 | 0.000 | 0.871 |
| Aug 28, 2026 | 5.03 | 5.05 | 4.90 | 4.99 | -0.02 | 243,863 | 177 | 0.533 | 0.875 |
| Aug 27, 2026 | 5.12 | 5.28 | 5.01 | 5.01 | -0.15 | 167,855 | 10 | 0.000 | 0.876 |
| Aug 26, 2026 | 5.15 | 5.28 | 4.93 | 5.16 | -0.04 | 587,963 | 11 | 0.515 | 0.877 |
| Aug 25, 2026 | 5.13 | 5.49 | 5.12 | 5.20 | +0.12 | 292,216 | 5 | 0.000 | 0.877 |
| Aug 24, 2026 | 5.18 | 5.24 | 5.05 | 5.08 | -0.12 | 190,790 | 21 | 0.453 | 0.876 |
| Aug 21, 2026 | 5.71 | 6.02 | 5.17 | 5.20 | -0.38 | 262,438 | 10 | 0.000 | 0.876 |
| Aug 20, 2026 | 5.77 | 6.06 | 5.58 | 5.58 | -0.21 | 206,634 | 10 | 0.820 | 0.875 |
| Aug 19, 2026 | 5.91 | 6.00 | 5.71 | 5.79 | -0.06 | 109,279 | 0 | 0.000 | 0.874 |
| Aug 18, 2026 | 6.10 | 6.33 | 5.70 | 5.85 | -0.26 | 205,786 | 0 | 0.000 | 0.880 |
| Aug 17, 2026 | 6.55 | 6.63 | 6.10 | 6.11 | -0.55 | 247,156 | 2 | 0.000 | 0.881 |
| Aug 14, 2026 | 6.29 | 6.83 | 6.05 | 6.66 | +0.39 | 313,014 | 9 | 1.233 | 0.876 |
| Aug 13, 2026 | 5.85 | 6.74 | 5.85 | 6.27 | +0.46 | 367,888 | 20 | 1.547 | 0.874 |
| Aug 12, 2026 | 6.41 | 6.42 | 5.60 | 5.81 | +0.37 | 599,524 | 26 | 0.994 | 0.873 |
| Aug 11, 2026 | 5.45 | 5.66 | 5.43 | 5.44 | +0.02 | 257,370 | 18 | 1.792 | 0.875 |
| Aug 10, 2026 | 5.47 | 5.61 | 5.37 | 5.42 | -0.08 | 98,505 | 4 | 0.000 | 0.876 |
Dividend History
| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---|---|---|
| No reported dividends. | ||||
Split History
| Split Date | Factor | Announced |
|---|---|---|
| Jul 10, 2023 | 0.067 | - |