Owlet, Inc. (OWLT)
NYSE: OWLT · Real-Time Price · USD
7.07
-0.02 (-0.28%)
At close: Jun 20, 2025, 4:00 PM
6.90
-0.17 (-2.40%)
After-hours: Jun 20, 2025, 7:06 PM EDT
Owlet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 7.18 | 7.23 | 6.90 | 7.07 | 7.07 | -0.28% | 87,411 |
| Jun 18, 2025 | 6.97 | 7.37 | 6.78 | 7.09 | 7.09 | 2.60% | 125,126 |
| Jun 17, 2025 | 6.57 | 7.08 | 6.50 | 6.91 | 6.91 | 3.75% | 156,677 |
| Jun 16, 2025 | 7.27 | 7.49 | 6.62 | 6.66 | 6.66 | -5.93% | 212,389 |
| Jun 13, 2025 | 6.47 | 7.76 | 6.47 | 7.08 | 7.08 | 9.43% | 363,161 |
| Jun 12, 2025 | 6.31 | 6.51 | 6.20 | 6.47 | 6.47 | 4.69% | 99,424 |
| Jun 11, 2025 | 6.16 | 6.27 | 6.07 | 6.18 | 6.18 | 0.32% | 60,527 |
| Jun 10, 2025 | 6.19 | 6.40 | 6.14 | 6.16 | 6.16 | 0.16% | 66,326 |
| Jun 9, 2025 | 6.27 | 6.30 | 6.06 | 6.15 | 6.15 | -0.16% | 92,603 |
| Jun 6, 2025 | 5.98 | 6.40 | 5.98 | 6.16 | 6.16 | 3.53% | 78,081 |
| Jun 5, 2025 | 5.90 | 6.00 | 5.86 | 5.95 | 5.95 | 1.54% | 19,242 |
| Jun 4, 2025 | 5.96 | 6.08 | 5.80 | 5.86 | 5.86 | -0.85% | 66,237 |
| Jun 3, 2025 | 6.11 | 6.24 | 5.81 | 5.91 | 5.91 | -3.11% | 58,710 |
| Jun 2, 2025 | 5.42 | 6.34 | 5.37 | 6.10 | 6.10 | 12.75% | 202,750 |
| May 30, 2025 | 5.39 | 5.43 | 5.27 | 5.41 | 5.41 | 2.08% | 28,984 |
| May 29, 2025 | 5.14 | 5.44 | 5.01 | 5.30 | 5.30 | 5.16% | 51,953 |
| May 28, 2025 | 5.02 | 5.08 | 4.97 | 5.04 | 5.04 | 0.60% | 8,298 |
| May 27, 2025 | 5.06 | 5.15 | 4.98 | 5.01 | 5.01 | 1.21% | 26,066 |
| May 23, 2025 | 5.02 | 5.07 | 4.89 | 4.95 | 4.95 | -1.88% | 18,014 |
| May 22, 2025 | 5.00 | 5.15 | 4.94 | 5.05 | 5.05 | 1.10% | 13,221 |
| May 21, 2025 | 4.92 | 5.12 | 4.92 | 4.99 | 4.99 | -0.40% | 23,939 |
| May 20, 2025 | 5.14 | 5.19 | 4.90 | 5.01 | 5.01 | -1.57% | 21,504 |
| May 19, 2025 | 5.14 | 5.26 | 4.88 | 5.09 | 5.09 | -3.42% | 20,409 |
| May 16, 2025 | 5.33 | 5.34 | 5.19 | 5.27 | 5.27 | -1.31% | 13,937 |
| May 15, 2025 | 5.25 | 5.59 | 5.10 | 5.34 | 5.34 | 1.14% | 66,350 |
| May 14, 2025 | 5.33 | 5.47 | 5.10 | 5.28 | 5.28 | -0.56% | 54,638 |
| May 13, 2025 | 5.10 | 5.50 | 4.98 | 5.31 | 5.31 | 4.12% | 77,325 |
| May 12, 2025 | 4.72 | 5.20 | 4.62 | 5.10 | 5.10 | 5.37% | 65,488 |
| May 9, 2025 | 4.80 | 4.99 | 4.62 | 4.84 | 4.84 | 16.07% | 86,516 |
| May 8, 2025 | 4.11 | 4.31 | 4.11 | 4.17 | 4.17 | 0.60% | 44,979 |
| May 7, 2025 | 3.99 | 4.20 | 3.99 | 4.15 | 4.15 | 5.74% | 44,135 |
| May 6, 2025 | 3.98 | 4.09 | 3.92 | 3.92 | 3.92 | -2.49% | 5,101 |
| May 5, 2025 | 3.91 | 4.03 | 3.90 | 4.02 | 4.02 | 0.75% | 2,574 |
| May 2, 2025 | 3.88 | 4.05 | 3.86 | 3.99 | 3.99 | 2.84% | 11,782 |
| May 1, 2025 | 4.18 | 4.23 | 3.78 | 3.88 | 3.88 | -7.18% | 5,408 |
| Apr 30, 2025 | 4.00 | 4.24 | 3.93 | 4.18 | 4.18 | 4.50% | 15,840 |
| Apr 29, 2025 | 3.96 | 4.09 | 3.94 | 4.00 | 4.00 | 1.52% | 41,653 |
| Apr 28, 2025 | 3.80 | 4.04 | 3.80 | 3.94 | 3.94 | 4.51% | 25,985 |
| Apr 25, 2025 | 3.44 | 3.81 | 3.44 | 3.77 | 3.77 | 9.59% | 13,076 |
| Apr 24, 2025 | 3.45 | 3.60 | 3.32 | 3.44 | 3.44 | -2.27% | 28,240 |
| Apr 23, 2025 | 3.39 | 3.54 | 3.29 | 3.52 | 3.52 | 6.99% | 71,290 |
| Apr 22, 2025 | 3.20 | 3.35 | 3.14 | 3.29 | 3.29 | 1.86% | 13,504 |
| Apr 21, 2025 | 3.28 | 3.28 | 3.20 | 3.23 | 3.23 | -0.31% | 3,340 |
| Apr 17, 2025 | 3.26 | 3.29 | 3.09 | 3.24 | 3.24 | - | 19,648 |
| Apr 16, 2025 | 3.41 | 3.43 | 3.17 | 3.24 | 3.24 | -2.11% | 15,366 |
| Apr 15, 2025 | 3.32 | 3.55 | 3.12 | 3.31 | 3.31 | -1.19% | 14,786 |
| Apr 14, 2025 | 3.30 | 3.57 | 3.15 | 3.35 | 3.35 | 4.69% | 8,510 |
| Apr 11, 2025 | 3.16 | 3.30 | 3.12 | 3.20 | 3.20 | -0.93% | 27,765 |
| Apr 10, 2025 | 3.43 | 3.60 | 3.20 | 3.23 | 3.23 | -3.87% | 88,578 |
| Apr 9, 2025 | 3.15 | 3.81 | 3.10 | 3.36 | 3.36 | 5.00% | 61,027 |