Owlet, Inc. (OWLT)
NYSE: OWLT · Real-Time Price · USD
7.54
-0.28 (-3.58%)
At close: Sep 3, 2025, 4:00 PM
7.54
0.00 (0.00%)
After-hours: Sep 3, 2025, 7:00 PM EDT
Owlet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 7.33 | 7.55 | 7.08 | 7.15 | 7.15 | -2.19% | 49,677 |
| Aug 19, 2025 | 8.15 | 8.25 | 7.26 | 7.31 | 7.31 | -9.86% | 160,025 |
| Aug 18, 2025 | 7.76 | 8.40 | 7.76 | 8.11 | 8.11 | 4.51% | 73,051 |
| Aug 15, 2025 | 7.64 | 8.03 | 7.44 | 7.76 | 7.76 | 0.65% | 63,356 |
| Aug 14, 2025 | 7.52 | 8.02 | 7.34 | 7.71 | 7.71 | 0.52% | 67,779 |
| Aug 13, 2025 | 8.14 | 8.73 | 7.65 | 7.67 | 7.67 | -5.77% | 116,307 |
| Aug 12, 2025 | 8.92 | 9.05 | 7.91 | 8.14 | 8.14 | -9.05% | 111,085 |
| Aug 11, 2025 | 9.67 | 10.20 | 8.52 | 8.95 | 8.95 | -3.76% | 173,140 |
| Aug 8, 2025 | 9.00 | 10.30 | 8.39 | 9.30 | 9.30 | 19.08% | 315,070 |
| Aug 7, 2025 | 7.13 | 8.30 | 7.08 | 7.81 | 7.81 | 10.00% | 107,709 |
| Aug 6, 2025 | 6.67 | 7.12 | 6.21 | 7.10 | 7.10 | 6.77% | 96,016 |
| Aug 5, 2025 | 7.57 | 7.57 | 6.64 | 6.65 | 6.65 | -10.14% | 134,303 |
| Aug 4, 2025 | 7.47 | 7.94 | 7.30 | 7.40 | 7.40 | 0.14% | 69,408 |
| Aug 1, 2025 | 7.18 | 7.45 | 7.08 | 7.39 | 7.39 | 1.23% | 36,560 |
| Jul 31, 2025 | 7.81 | 8.14 | 7.21 | 7.30 | 7.30 | -5.44% | 99,653 |
| Jul 30, 2025 | 8.43 | 8.61 | 7.72 | 7.72 | 7.72 | -8.64% | 112,831 |
| Jul 29, 2025 | 8.57 | 9.28 | 8.25 | 8.45 | 8.45 | -0.24% | 89,996 |
| Jul 28, 2025 | 8.31 | 8.50 | 8.22 | 8.47 | 8.47 | 3.67% | 38,253 |
| Jul 25, 2025 | 8.34 | 8.43 | 8.02 | 8.17 | 8.17 | -1.92% | 9,987 |
| Jul 24, 2025 | 8.64 | 8.73 | 8.33 | 8.33 | 8.33 | -2.69% | 56,632 |
| Jul 23, 2025 | 8.33 | 8.65 | 8.06 | 8.56 | 8.56 | 5.16% | 81,904 |
| Jul 22, 2025 | 7.68 | 8.73 | 7.55 | 8.14 | 8.14 | 4.90% | 141,113 |
| Jul 21, 2025 | 7.97 | 8.11 | 7.70 | 7.76 | 7.76 | -3.24% | 62,867 |
| Jul 18, 2025 | 8.02 | 8.21 | 7.86 | 8.02 | 8.02 | -0.12% | 15,696 |
| Jul 17, 2025 | 8.11 | 8.75 | 7.85 | 8.03 | 8.03 | -1.11% | 52,302 |
| Jul 16, 2025 | 8.39 | 8.39 | 7.65 | 8.12 | 8.12 | -3.33% | 124,018 |
| Jul 15, 2025 | 8.71 | 9.00 | 8.36 | 8.40 | 8.40 | -3.23% | 88,784 |
| Jul 14, 2025 | 8.64 | 9.06 | 8.50 | 8.68 | 8.68 | 0.23% | 34,057 |
| Jul 11, 2025 | 8.79 | 9.08 | 8.38 | 8.66 | 8.66 | -2.15% | 119,858 |
| Jul 10, 2025 | 9.66 | 9.74 | 8.79 | 8.85 | 8.85 | -5.95% | 172,912 |
| Jul 9, 2025 | 8.53 | 9.50 | 8.37 | 9.41 | 9.41 | 12.02% | 186,716 |
| Jul 8, 2025 | 8.75 | 8.79 | 8.40 | 8.40 | 8.40 | -2.78% | 104,362 |
| Jul 7, 2025 | 8.53 | 8.84 | 8.10 | 8.64 | 8.64 | 1.29% | 161,774 |
| Jul 3, 2025 | 8.39 | 8.86 | 8.23 | 8.53 | 8.53 | 2.40% | 40,142 |
| Jul 2, 2025 | 8.28 | 8.44 | 8.14 | 8.33 | 8.33 | 0.60% | 67,352 |
| Jul 1, 2025 | 8.40 | 8.57 | 8.10 | 8.28 | 8.28 | -1.43% | 149,228 |
| Jun 30, 2025 | 7.95 | 8.50 | 7.72 | 8.40 | 8.40 | 6.33% | 139,611 |
| Jun 27, 2025 | 7.76 | 8.11 | 7.61 | 7.90 | 7.90 | 2.20% | 150,582 |
| Jun 26, 2025 | 7.30 | 7.81 | 7.26 | 7.73 | 7.73 | 6.18% | 110,910 |
| Jun 25, 2025 | 7.41 | 7.50 | 7.03 | 7.28 | 7.28 | -0.95% | 44,205 |
| Jun 24, 2025 | 7.50 | 7.64 | 7.09 | 7.35 | 7.35 | -1.21% | 54,964 |