Owlet, Inc. (OWLT)
NYSE: OWLT · Real-Time Price · USD
9.47
-0.18 (-1.87%)
Oct 30, 2025, 4:00 PM EDT - Market closed
Owlet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 9.77 | 9.77 | 9.40 | 9.47 | 9.47 | -1.87% | 78,858 |
| Oct 29, 2025 | 9.80 | 9.85 | 9.28 | 9.65 | 9.65 | -1.43% | 87,930 |
| Oct 28, 2025 | 9.26 | 9.89 | 9.19 | 9.79 | 9.79 | 5.27% | 200,807 |
| Oct 27, 2025 | 9.52 | 9.52 | 8.88 | 9.30 | 9.30 | - | 286,475 |
| Oct 24, 2025 | 9.50 | 9.63 | 9.19 | 9.30 | 9.30 | -0.53% | 212,230 |
| Oct 23, 2025 | 8.00 | 9.63 | 8.00 | 9.35 | 9.35 | 17.91% | 410,352 |
| Oct 22, 2025 | 7.75 | 8.30 | 7.50 | 7.93 | 7.93 | -8.11% | 1,035,586 |
| Oct 21, 2025 | 8.80 | 9.02 | 8.56 | 8.63 | 8.63 | -1.93% | 61,880 |
| Oct 20, 2025 | 8.28 | 8.82 | 8.01 | 8.80 | 8.80 | 1.73% | 117,100 |
| Oct 17, 2025 | 8.59 | 8.66 | 8.20 | 8.65 | 8.65 | 0.58% | 82,323 |
| Oct 16, 2025 | 8.95 | 9.25 | 8.45 | 8.60 | 8.60 | -3.26% | 80,588 |
| Oct 15, 2025 | 9.25 | 9.25 | 8.80 | 8.89 | 8.89 | -0.34% | 60,202 |
| Oct 14, 2025 | 8.85 | 9.09 | 8.75 | 8.92 | 8.92 | -0.56% | 66,990 |
| Oct 13, 2025 | 8.61 | 9.04 | 8.39 | 8.97 | 8.97 | 3.82% | 42,788 |
| Oct 10, 2025 | 9.14 | 9.25 | 8.54 | 8.64 | 8.64 | -4.00% | 39,226 |
| Oct 9, 2025 | 8.86 | 9.20 | 8.84 | 9.00 | 9.00 | 1.81% | 51,334 |
| Oct 8, 2025 | 8.88 | 9.24 | 8.78 | 8.84 | 8.84 | 0.45% | 76,751 |
| Oct 7, 2025 | 9.08 | 9.25 | 8.57 | 8.80 | 8.80 | -4.14% | 67,176 |
| Oct 6, 2025 | 8.61 | 9.23 | 8.44 | 9.18 | 9.18 | 6.50% | 62,564 |
| Oct 3, 2025 | 8.65 | 8.89 | 8.30 | 8.62 | 8.62 | 0.47% | 118,870 |
| Oct 2, 2025 | 8.44 | 8.58 | 8.29 | 8.58 | 8.58 | 2.51% | 12,207 |
| Oct 1, 2025 | 8.33 | 8.40 | 8.11 | 8.37 | 8.37 | -1.18% | 35,775 |
| Sep 30, 2025 | 8.39 | 8.75 | 8.21 | 8.47 | 8.47 | 0.36% | 40,331 |
| Sep 29, 2025 | 8.70 | 9.10 | 8.31 | 8.44 | 8.44 | -2.99% | 70,217 |
| Sep 26, 2025 | 8.35 | 8.70 | 8.25 | 8.70 | 8.70 | 3.08% | 53,575 |
| Sep 25, 2025 | 8.54 | 8.63 | 8.30 | 8.44 | 8.44 | -1.29% | 47,844 |
| Sep 24, 2025 | 8.69 | 8.81 | 8.26 | 8.55 | 8.55 | -1.50% | 69,253 |
| Sep 23, 2025 | 8.56 | 8.89 | 8.40 | 8.68 | 8.68 | 0.58% | 83,725 |
| Sep 22, 2025 | 8.17 | 8.63 | 8.00 | 8.63 | 8.63 | 5.63% | 133,540 |
| Sep 19, 2025 | 8.17 | 8.37 | 7.80 | 8.17 | 8.17 | -0.12% | 403,610 |
| Sep 18, 2025 | 7.56 | 8.32 | 7.56 | 8.18 | 8.18 | 9.50% | 80,558 |
| Sep 17, 2025 | 7.31 | 7.64 | 7.12 | 7.47 | 7.47 | 1.77% | 104,459 |
| Sep 16, 2025 | 6.95 | 7.49 | 6.80 | 7.34 | 7.34 | 4.71% | 45,878 |
| Sep 15, 2025 | 6.96 | 7.25 | 6.70 | 7.01 | 7.01 | 0.86% | 58,644 |
| Sep 12, 2025 | 7.02 | 7.15 | 6.81 | 6.95 | 6.95 | -1.56% | 62,388 |
| Sep 11, 2025 | 6.93 | 7.14 | 6.70 | 7.06 | 7.06 | 2.47% | 43,853 |
| Sep 10, 2025 | 7.09 | 7.10 | 6.42 | 6.89 | 6.89 | -3.37% | 103,805 |
| Sep 9, 2025 | 7.03 | 7.33 | 6.94 | 7.13 | 7.13 | 1.42% | 41,419 |
| Sep 8, 2025 | 7.15 | 7.40 | 6.93 | 7.03 | 7.03 | - | 85,878 |
| Sep 5, 2025 | 7.31 | 7.48 | 7.00 | 7.03 | 7.03 | -3.70% | 30,976 |
| Sep 4, 2025 | 7.54 | 7.54 | 7.19 | 7.30 | 7.30 | -3.18% | 52,588 |
| Sep 3, 2025 | 7.84 | 7.98 | 7.23 | 7.54 | 7.54 | -3.58% | 30,541 |
| Sep 2, 2025 | 7.40 | 8.00 | 7.36 | 7.82 | 7.82 | 3.85% | 45,157 |
| Aug 29, 2025 | 6.85 | 7.60 | 6.75 | 7.53 | 7.53 | 8.82% | 76,927 |
| Aug 28, 2025 | 7.20 | 7.35 | 6.92 | 6.92 | 6.92 | -4.02% | 76,104 |
| Aug 27, 2025 | 7.50 | 7.76 | 7.05 | 7.21 | 7.21 | -3.61% | 64,890 |
| Aug 26, 2025 | 7.32 | 7.54 | 7.31 | 7.48 | 7.48 | 1.22% | 21,340 |
| Aug 25, 2025 | 7.53 | 7.75 | 7.20 | 7.39 | 7.39 | -1.86% | 41,815 |
| Aug 22, 2025 | 7.60 | 7.93 | 7.25 | 7.53 | 7.53 | 0.40% | 71,338 |
| Aug 21, 2025 | 7.20 | 7.64 | 7.13 | 7.50 | 7.50 | 4.90% | 47,949 |