Owlet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	5.24	5.42	5.17	5.26	-	-1.50%	123,862
Mar 23, 2026	5.28	5.44	5.09	5.34	5.34	3.89%	260,250
Mar 20, 2026	5.25	5.36	4.92	5.14	5.14	-3.75%	682,509
Mar 19, 2026	5.28	5.44	5.16	5.34	5.34	-0.19%	263,023
Mar 18, 2026	5.42	5.51	5.23	5.35	5.35	-2.55%	173,616
Mar 17, 2026	5.54	5.75	5.39	5.49	5.49	-0.36%	286,878
Mar 16, 2026	5.63	5.93	5.48	5.51	5.51	-1.08%	345,398
Mar 13, 2026	5.51	5.75	5.30	5.57	5.57	2.96%	536,363
Mar 12, 2026	5.91	6.01	5.36	5.41	5.41	-10.13%	808,586
Mar 11, 2026	6.08	6.26	5.80	6.02	6.02	-2.11%	480,399
Mar 10, 2026	6.11	6.35	5.67	6.15	6.15	-2.38%	1,185,044
Mar 9, 2026	7.08	7.21	6.03	6.30	6.30	-13.22%	1,127,401
Mar 6, 2026	8.58	8.67	7.00	7.26	7.26	-38.21%	2,559,975
Mar 5, 2026	11.77	12.30	11.33	11.75	11.75	-1.09%	381,413
Mar 4, 2026	11.92	12.56	11.76	11.88	11.88	0.34%	138,317
Mar 3, 2026	11.80	12.04	11.20	11.84	11.84	-2.87%	178,161
Mar 2, 2026	11.38	12.29	11.21	12.19	12.19	5.54%	207,325
Feb 27, 2026	11.60	11.84	11.35	11.55	11.55	-0.60%	166,421
Feb 26, 2026	11.87	11.90	11.40	11.62	11.62	-1.44%	133,988
Feb 25, 2026	11.41	11.90	11.12	11.79	11.79	4.52%	212,414
Feb 24, 2026	11.07	11.59	10.91	11.28	11.28	2.45%	73,362
Feb 23, 2026	11.16	11.52	10.86	11.01	11.01	-2.74%	117,812
Feb 20, 2026	10.98	11.57	10.81	11.32	11.32	0.89%	226,818
Feb 19, 2026	10.71	11.29	10.53	11.22	11.22	3.89%	123,955
Feb 18, 2026	10.80	11.28	10.50	10.80	10.80	0.28%	157,109
Feb 17, 2026	10.90	11.12	10.45	10.77	10.77	-1.46%	346,743
Feb 13, 2026	10.57	10.98	10.32	10.93	10.93	3.80%	188,326
Feb 12, 2026	11.01	11.34	10.52	10.53	10.53	-4.01%	158,947
Feb 11, 2026	12.06	12.06	10.81	10.97	10.97	-6.16%	225,841
Feb 10, 2026	11.21	11.90	11.04	11.69	11.69	4.19%	216,348
Feb 9, 2026	11.32	11.71	11.06	11.22	11.22	-1.92%	130,513
Feb 6, 2026	11.00	11.45	10.71	11.44	11.44	4.38%	216,704
Feb 5, 2026	11.16	11.80	10.86	10.96	10.96	-3.44%	209,854
Feb 4, 2026	13.27	13.27	11.21	11.35	11.35	-11.88%	251,860
Feb 3, 2026	12.40	12.92	11.76	12.88	12.88	6.45%	218,968
Feb 2, 2026	12.13	12.72	12.01	12.10	12.10	0.25%	230,055
Jan 30, 2026	12.66	12.90	11.87	12.07	12.07	-5.56%	373,587
Jan 29, 2026	13.18	13.52	12.51	12.78	12.78	-3.33%	219,167
Jan 28, 2026	14.01	14.05	13.09	13.22	13.22	-4.96%	284,987
Jan 27, 2026	13.60	14.05	13.23	13.91	13.91	2.43%	393,602
Jan 26, 2026	12.75	13.83	12.75	13.58	13.58	4.70%	220,964
Jan 23, 2026	13.28	13.42	12.62	12.97	12.97	-2.33%	281,718
Jan 22, 2026	13.94	13.94	13.17	13.28	13.28	-3.07%	118,780
Jan 21, 2026	13.57	13.99	13.00	13.70	13.70	2.24%	257,061
Jan 20, 2026	13.32	13.58	13.08	13.40	13.40	-2.47%	295,135
Jan 16, 2026	13.56	14.24	13.48	13.74	13.74	1.03%	223,317
Jan 15, 2026	14.05	14.14	13.14	13.60	13.60	-2.79%	290,526
Jan 14, 2026	14.17	14.62	13.63	13.99	13.99	-1.48%	277,156
Jan 13, 2026	14.30	14.45	13.61	14.20	14.20	-2.41%	393,852
Jan 12, 2026	15.89	15.99	14.19	14.55	14.55	-8.09%	340,424