Owlet, Inc. (OWLT)
NYSE: OWLT · Real-Time Price · USD
5.38
-0.08 (-1.47%)
Nov 4, 2024, 3:59 PM EST - Market closed
Owlet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 5.48 | 5.48 | 5.14 | 5.38 | 5.38 | -1.47% | 9,567 |
| Nov 1, 2024 | 5.12 | 5.47 | 5.02 | 5.46 | 5.46 | 5.00% | 20,441 |
| Oct 31, 2024 | 5.08 | 5.20 | 4.95 | 5.20 | 5.20 | 3.59% | 22,980 |
| Oct 30, 2024 | 5.06 | 5.15 | 4.97 | 5.02 | 5.02 | -1.18% | 38,018 |
| Oct 29, 2024 | 4.97 | 5.10 | 4.88 | 5.08 | 5.08 | 0.59% | 30,219 |
| Oct 28, 2024 | 5.00 | 5.11 | 4.83 | 5.05 | 5.05 | 1.20% | 13,940 |
| Oct 25, 2024 | 5.04 | 5.10 | 4.95 | 4.99 | 4.99 | -2.35% | 6,732 |
| Oct 24, 2024 | 5.10 | 5.23 | 4.81 | 5.11 | 5.11 | 0.99% | 8,116 |
| Oct 23, 2024 | 4.71 | 5.22 | 4.71 | 5.06 | 5.06 | 6.08% | 44,737 |
| Oct 22, 2024 | 5.15 | 5.15 | 4.72 | 4.77 | 4.77 | -7.74% | 23,849 |
| Oct 21, 2024 | 5.34 | 5.34 | 5.06 | 5.17 | 5.17 | -2.08% | 24,949 |
| Oct 18, 2024 | 5.19 | 5.43 | 5.18 | 5.28 | 5.28 | 2.52% | 95,094 |
| Oct 17, 2024 | 4.70 | 5.16 | 4.68 | 5.15 | 5.15 | 8.19% | 157,093 |
| Oct 16, 2024 | 4.48 | 4.76 | 4.42 | 4.76 | 4.76 | 6.97% | 56,868 |
| Oct 15, 2024 | 4.40 | 4.50 | 4.28 | 4.45 | 4.45 | 1.37% | 9,872 |
| Oct 14, 2024 | 4.63 | 4.63 | 4.26 | 4.39 | 4.39 | -3.52% | 17,581 |
| Oct 11, 2024 | 4.47 | 4.59 | 4.34 | 4.55 | 4.55 | 2.25% | 22,656 |
| Oct 10, 2024 | 4.50 | 4.68 | 4.40 | 4.45 | 4.45 | -3.89% | 26,690 |
| Oct 9, 2024 | 4.21 | 4.69 | 4.20 | 4.63 | 4.63 | 11.84% | 32,131 |
| Oct 8, 2024 | 4.31 | 4.31 | 4.06 | 4.14 | 4.14 | -4.61% | 19,048 |
| Oct 7, 2024 | 4.40 | 4.50 | 4.23 | 4.34 | 4.34 | -3.56% | 27,175 |
| Oct 4, 2024 | 4.52 | 4.55 | 4.48 | 4.50 | 4.50 | -1.53% | 12,368 |
| Oct 3, 2024 | 4.28 | 4.61 | 4.28 | 4.57 | 4.57 | 3.39% | 28,727 |
| Oct 2, 2024 | 4.47 | 4.50 | 4.33 | 4.42 | 4.42 | -0.90% | 12,633 |
| Oct 1, 2024 | 4.50 | 4.50 | 4.33 | 4.46 | 4.46 | -0.67% | 1,427 |
| Sep 30, 2024 | 4.49 | 4.50 | 4.35 | 4.49 | 4.49 | 0.67% | 3,771 |
| Sep 27, 2024 | 4.50 | 4.50 | 4.27 | 4.46 | 4.46 | -2.41% | 18,983 |
| Sep 26, 2024 | 4.40 | 4.60 | 4.22 | 4.57 | 4.57 | 5.30% | 22,828 |
| Sep 25, 2024 | 4.41 | 4.41 | 3.96 | 4.34 | 4.34 | -0.23% | 37,989 |
| Sep 24, 2024 | 4.20 | 4.50 | 4.13 | 4.35 | 4.35 | 2.59% | 25,089 |
| Sep 23, 2024 | 4.44 | 4.44 | 4.20 | 4.24 | 4.24 | -2.30% | 20,415 |
| Sep 20, 2024 | 4.23 | 4.38 | 4.21 | 4.34 | 4.34 | -2.47% | 35,067 |
| Sep 19, 2024 | 4.44 | 4.50 | 4.27 | 4.45 | 4.45 | 2.06% | 7,939 |
| Sep 18, 2024 | 4.51 | 4.51 | 4.33 | 4.36 | 4.36 | -2.24% | 17,265 |
| Sep 17, 2024 | 4.39 | 4.60 | 4.31 | 4.46 | 4.46 | 1.59% | 44,332 |
| Sep 16, 2024 | 4.03 | 4.39 | 4.03 | 4.39 | 4.39 | 8.93% | 36,784 |
| Sep 13, 2024 | 3.94 | 4.16 | 3.92 | 4.03 | 4.03 | 2.54% | 103,872 |
| Sep 12, 2024 | 3.90 | 4.09 | 3.88 | 3.93 | 3.93 | -9.66% | 375,226 |
| Sep 11, 2024 | 4.25 | 4.38 | 4.23 | 4.35 | 4.35 | 3.57% | 44,112 |
| Sep 10, 2024 | 4.22 | 4.34 | 4.11 | 4.20 | 4.20 | -1.87% | 21,983 |
| Sep 9, 2024 | 4.33 | 4.36 | 4.10 | 4.28 | 4.28 | -0.70% | 36,888 |
| Sep 6, 2024 | 4.50 | 4.52 | 4.27 | 4.31 | 4.31 | -2.27% | 9,942 |
| Sep 5, 2024 | 4.43 | 4.67 | 4.21 | 4.41 | 4.41 | -1.34% | 91,507 |
| Sep 4, 2024 | 4.68 | 4.68 | 4.44 | 4.47 | 4.47 | -2.83% | 13,217 |
| Sep 3, 2024 | 4.55 | 4.73 | 4.46 | 4.60 | 4.60 | 2.45% | 24,759 |
| Aug 30, 2024 | 4.52 | 4.62 | 4.43 | 4.49 | 4.49 | -2.18% | 24,241 |
| Aug 29, 2024 | 4.64 | 4.75 | 4.52 | 4.59 | 4.59 | -1.50% | 36,230 |
| Aug 28, 2024 | 4.61 | 4.69 | 4.54 | 4.66 | 4.66 | 1.08% | 5,138 |
| Aug 27, 2024 | 4.63 | 4.68 | 4.61 | 4.61 | 4.61 | -1.71% | 2,525 |
| Aug 26, 2024 | 4.56 | 4.90 | 4.52 | 4.69 | 4.69 | 2.85% | 20,852 |
| Aug 23, 2024 | 4.60 | 4.86 | 4.44 | 4.56 | 4.56 | 3.64% | 46,452 |
| Aug 22, 2024 | 4.51 | 4.90 | 4.38 | 4.40 | 4.40 | -3.93% | 47,192 |
| Aug 21, 2024 | 4.57 | 4.69 | 4.36 | 4.58 | 4.58 | 0.44% | 32,634 |
| Aug 20, 2024 | 4.51 | 4.65 | 4.50 | 4.56 | 4.56 | 0.22% | 12,667 |
| Aug 19, 2024 | 4.72 | 4.72 | 4.52 | 4.55 | 4.55 | -1.73% | 6,536 |
| Aug 16, 2024 | 4.94 | 4.94 | 4.58 | 4.63 | 4.63 | -4.14% | 11,821 |
| Aug 15, 2024 | 4.81 | 4.99 | 4.76 | 4.83 | 4.83 | 0.84% | 10,926 |
| Aug 14, 2024 | 5.13 | 5.13 | 4.64 | 4.79 | 4.79 | -4.96% | 22,632 |
| Aug 13, 2024 | 4.85 | 5.20 | 4.55 | 5.04 | 5.04 | 7.69% | 101,232 |
| Aug 12, 2024 | 4.49 | 4.75 | 4.36 | 4.68 | 4.68 | 2.18% | 92,432 |
| Aug 9, 2024 | 4.22 | 4.66 | 4.16 | 4.58 | 4.58 | 8.02% | 48,057 |
| Aug 8, 2024 | 4.11 | 4.24 | 4.05 | 4.24 | 4.24 | 2.91% | 10,899 |
| Aug 7, 2024 | 4.09 | 4.14 | 4.08 | 4.12 | 4.12 | 0.49% | 4,231 |
| Aug 6, 2024 | 4.07 | 4.16 | 4.01 | 4.10 | 4.10 | - | 7,295 |
| Aug 5, 2024 | 4.00 | 4.19 | 3.63 | 4.10 | 4.10 | -2.15% | 74,085 |
| Aug 2, 2024 | 4.21 | 4.59 | 4.02 | 4.19 | 4.19 | -2.56% | 23,838 |
| Aug 1, 2024 | 4.40 | 4.60 | 4.00 | 4.30 | 4.30 | -2.93% | 50,439 |
| Jul 31, 2024 | 4.39 | 4.60 | 4.32 | 4.43 | 4.43 | 1.16% | 40,641 |
| Jul 30, 2024 | 4.61 | 4.61 | 4.24 | 4.38 | 4.38 | 0.90% | 19,477 |
| Jul 29, 2024 | 4.35 | 4.66 | 4.26 | 4.34 | 4.34 | -1.03% | 14,450 |
| Jul 26, 2024 | 4.14 | 4.44 | 4.13 | 4.39 | 4.39 | 8.81% | 8,584 |
| Jul 25, 2024 | 4.01 | 4.28 | 3.90 | 4.03 | 4.03 | -2.42% | 16,113 |
| Jul 24, 2024 | 4.12 | 4.29 | 3.96 | 4.13 | 4.13 | 1.23% | 9,582 |
| Jul 23, 2024 | 4.22 | 4.36 | 3.93 | 4.08 | 4.08 | -4.45% | 29,686 |
| Jul 22, 2024 | 4.48 | 4.50 | 4.24 | 4.27 | 4.27 | -4.47% | 23,659 |
| Jul 19, 2024 | 4.65 | 4.72 | 4.46 | 4.47 | 4.47 | -2.61% | 25,373 |
| Jul 18, 2024 | 4.36 | 4.65 | 4.36 | 4.59 | 4.59 | 2.46% | 12,532 |
| Jul 17, 2024 | 4.43 | 4.68 | 4.29 | 4.48 | 4.48 | 0.67% | 19,213 |
| Jul 16, 2024 | 4.25 | 4.77 | 4.25 | 4.45 | 4.45 | 3.25% | 61,289 |
| Jul 15, 2024 | 4.15 | 4.44 | 4.06 | 4.31 | 4.31 | 4.61% | 69,398 |
| Jul 12, 2024 | 4.09 | 4.16 | 4.02 | 4.12 | 4.12 | 1.98% | 11,547 |
| Jul 11, 2024 | 3.96 | 4.15 | 3.91 | 4.04 | 4.04 | 0.25% | 6,690 |
| Jul 10, 2024 | 4.01 | 4.09 | 4.00 | 4.03 | 4.03 | 0.25% | 12,049 |
| Jul 9, 2024 | 3.99 | 4.18 | 3.98 | 4.02 | 4.02 | 0.47% | 4,732 |
| Jul 8, 2024 | 3.94 | 4.11 | 3.93 | 4.00 | 4.00 | 1.55% | 8,865 |
| Jul 5, 2024 | 4.08 | 4.08 | 3.90 | 3.94 | 3.94 | -1.99% | 6,278 |
| Jul 3, 2024 | 3.98 | 4.10 | 3.90 | 4.02 | 4.02 | 0.50% | 4,960 |
| Jul 2, 2024 | 4.11 | 4.24 | 3.95 | 4.00 | 4.00 | -5.66% | 73,852 |
| Jul 1, 2024 | 4.06 | 4.29 | 4.06 | 4.24 | 4.24 | 2.91% | 8,246 |
| Jun 28, 2024 | 3.90 | 4.12 | 3.90 | 4.12 | 4.12 | 6.46% | 17,436 |
| Jun 27, 2024 | 4.10 | 4.18 | 3.86 | 3.87 | 3.87 | 3.75% | 22,933 |
| Jun 26, 2024 | 4.11 | 4.12 | 3.73 | 3.73 | 3.73 | -9.02% | 14,667 |
| Jun 25, 2024 | 4.23 | 4.29 | 4.10 | 4.10 | 4.10 | - | 15,425 |
| Jun 24, 2024 | 4.24 | 4.34 | 4.07 | 4.10 | 4.10 | -3.30% | 24,710 |
| Jun 21, 2024 | 4.36 | 4.64 | 4.22 | 4.24 | 4.24 | -2.75% | 24,785 |
| Jun 20, 2024 | 4.60 | 4.63 | 4.34 | 4.36 | 4.36 | -5.63% | 16,008 |
| Jun 18, 2024 | 4.60 | 4.80 | 4.52 | 4.62 | 4.62 | 0.43% | 25,639 |
| Jun 17, 2024 | 4.33 | 4.75 | 4.33 | 4.60 | 4.60 | 7.73% | 48,665 |
| Jun 14, 2024 | 4.22 | 4.31 | 4.21 | 4.27 | 4.27 | 1.43% | 11,831 |
| Jun 13, 2024 | 4.53 | 4.53 | 4.20 | 4.21 | 4.21 | -5.18% | 43,806 |