Sandbridge Aquisition Corp (OWLT)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.224719101124 | 4.45 | 5.15 | 4.23 | 46051 | 4.73297203 | CS |
| 4 | -0.33 | -6.91823899371 | 4.77 | 5.3203 | 4.23 | 38628 | 4.79407745 | CS |
| 12 | -0.53 | -10.6639839034 | 4.97 | 5.3203 | 4.11 | 38586 | 4.62696569 | CS |
| 26 | 0.19 | 4.47058823529 | 4.25 | 5.65 | 3.89 | 40673 | 4.65837916 | CS |
| 52 | -0.75 | -14.450867052 | 5.19 | 5.65 | 3.2 | 31946 | 4.53137577 | CS |
| 156 | -27.76 | -86.2111801242 | 32.2 | 74.9 | 2.5207 | 276425 | 12.1788541 | CS |
| 260 | -44.14 | -90.8604363936 | 48.58 | 161.84 | 2.5207 | 265096 | 43.36691471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 4.53 | -0.29 | -6.02 | 4.74 | 5.01 | 4.5 | 57924 |
| 1741390800 | 4.82 | -0.14 | -2.82 | 4.99 | 5.15 | 4.79 | 49824 |
| 1741304400 | 4.96 | 0.04 | 0.81 | 4.82 | 5.03 | 4.7906 | 31310 |
| 1741218000 | 4.92 | 0.42 | 9.33 | 4.85 | 4.95 | 4.5 | 51332 |
| 1741131600 | 4.5 | 0 | 0.00 | 4.45 | 4.62 | 4.45 | 39867 |
| 1741045200 | 4.5 | -0.02 | -0.44 | 4.55 | 4.73 | 4.46 | 79671 |
| 1740786000 | 4.5199999 | -0.14 | -3.00 | 4.6 | 4.6 | 4.35 | 51763 |
| 1740699600 | 4.66 | -0.2 | -4.12 | 4.89 | 4.94 | 4.6 | 23613 |
| 1740613200 | 4.86 | 0.03 | 0.62 | 4.83 | 5.1152 | 4.75 | 59149 |
| 1740526800 | 4.83 | -0.23 | -4.55 | 5.05 | 5.09 | 4.78 | 21829 |
| 1740440400 | 5.0599999 | -0.16 | -3.07 | 5.22 | 5.2461 | 5 | 48713 |
| 1740181200 | 5.22 | 0.26 | 5.24 | 4.99 | 5.3202999 | 4.96 | 62914 |
| 1740094800 | 4.96 | -0.04 | -0.80 | 4.99 | 4.99 | 4.9184 | 19983 |
| 1740008400 | 5 | 0.11 | 2.25 | 4.89 | 5 | 4.82 | 34471 |
| 1739922000 | 4.89 | -0.01 | -0.20 | 4.9 | 4.93 | 4.7699999 | 18999 |
| 1739576400 | 4.9 | 0.17 | 3.59 | 4.74 | 4.9 | 4.65 | 18279 |
| 1739490000 | 4.73 | 0.05 | 1.07 | 4.75 | 4.87 | 4.64 | 27973 |
| 1739403600 | 4.68 | -0.1 | -2.09 | 4.73 | 4.78 | 4.65 | 14503 |
| 1739317200 | 4.78 | 0.02 | 0.42 | 4.7699999 | 4.8 | 4.69 | 21809 |
| 1739230800 | 4.76 | -0.01 | -0.21 | 4.7699999 | 4.82 | 4.6523 | 17137 |
| 1738971600 | 4.7699999 | 0.06 | 1.27 | 4.72 | 4.9429999 | 4.6718 | 39580 |
| 1738885200 | 4.71 | -0.3 | -5.99 | 5 | 5 | 4.64 | 28414 |
| 1738798800 | 5.01 | 0.33 | 7.05 | 4.7 | 5.05 | 4.68 | 47496 |
| 1738712400 | 4.68 | 0.07 | 1.52 | 4.65 | 4.75 | 4.5124 | 30024 |
| 1738626000 | 4.61 | 0.15 | 3.36 | 4.39 | 4.62 | 4.36 | 65434 |
| 1738366800 | 4.46 | -0.14 | -3.04 | 4.6 | 4.65 | 4.46 | 30898 |
| 1738280400 | 4.6 | 0.09 | 2.00 | 4.59 | 4.63 | 4.49 | 17662 |
| 1738194000 | 4.51 | -0.03 | -0.66 | 4.54 | 4.6301 | 4.45 | 38028 |
| 1738107600 | 4.54 | 0.11 | 2.48 | 4.49 | 4.57 | 4.43 | 13547 |
| 1738021200 | 4.43 | -0.1 | -2.21 | 4.43 | 4.5 | 4.35 | 21104 |
| 1737762000 | 4.53 | 0.05 | 1.12 | 4.51 | 4.55 | 4.4 | 6395 |
| 1737675600 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1737589200 | 4.48 | 0.1 | 2.28 | 4.41 | 4.48 | 4.39 | 31368 |
| 1737502800 | 4.38 | 0.12 | 2.82 | 4.3 | 4.5254 | 4.2858 | 58184 |
| 1737157200 | 4.26 | -0.06 | -1.39 | 4.28 | 4.368 | 4.25 | 43322 |
| 1737070800 | 4.32 | -0.19 | -4.21 | 4.45 | 4.48 | 4.2699999 | 36137 |
| 1736984400 | 4.51 | 0.01 | 0.22 | 4.6 | 4.6 | 4.47 | 7608 |
| 1736898000 | 4.5 | 0 | 0.00 | 4.58 | 4.62 | 4.44 | 4574 |
| 1736811600 | 4.5 | -0.04 | -0.88 | 4.44 | 4.6 | 4.3 | 28668 |
| 1736552400 | 4.54 | 0.07 | 1.57 | 4.47 | 4.6 | 4.46 | 21177 |
| 1736379600 | 4.47 | -0.03 | -0.67 | 4.4 | 4.6344 | 4.38 | 17522 |
| 1736293200 | 4.5 | -0.1 | -2.17 | 4.55 | 4.7099 | 4.11 | 116764 |
| 1736206800 | 4.6 | 0.05 | 1.10 | 4.6999 | 4.9 | 4.48 | 33908 |
| 1735947600 | 4.55 | 0.15 | 3.41 | 4.36 | 4.58 | 4.3326 | 18450 |
| 1735861200 | 4.4 | -0.05 | -1.12 | 4.51 | 4.61 | 4.35 | 37007 |
| 1735688400 | 4.45 | -0.07 | -1.55 | 4.47 | 4.5 | 4.3 | 53752 |
| 1735602000 | 4.5199999 | 0.04 | 0.89 | 4.4 | 4.5599999 | 4.3099999 | 42118 |
| 1735342800 | 4.48 | -0.17 | -3.66 | 4.5519 | 4.5932 | 4.4 | 19848 |
| 1735256400 | 4.65 | 0.03 | 0.65 | 4.53 | 4.6849999 | 4.5 | 17305 |
| 1735077840 | 4.62 | -0.02 | -0.43 | 4.6 | 4.6788 | 4.555 | 5167 |
| 1734997200 | 4.64 | 0 | 0.00 | 4.64 | 4.7099 | 4.51 | 17980 |
| 1734738000 | 4.64 | 0.18 | 4.04 | 4.49 | 4.7895 | 4.4016 | 39378 |
| 1734651600 | 4.46 | 0 | 0.00 | 4.5483 | 4.6486 | 4.41 | 43853 |
| 1734565200 | 4.46 | -0.23 | -4.90 | 4.5773 | 4.75 | 4.46 | 217884 |
| 1734478800 | 4.69 | -0.2 | -4.09 | 4.97 | 4.97 | 4.5599999 | 82046 |
| 1734392400 | 4.89 | -0.04 | -0.81 | 4.9896 | 5.0599999 | 4.79 | 59328 |
| 1734133200 | 4.93 | -0.16 | -3.14 | 4.93 | 5.0782999 | 4.85 | 21994 |
| 1734046800 | 5.09 | -0.13 | -2.49 | 5.22 | 5.28 | 5.0384 | 30885 |
| 1733960400 | 5.22 | 0.02 | 0.38 | 5.2 | 5.3099999 | 5.1344 | 28639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
