Owlet, Inc. (OWLT)
NYSE: OWLT · Real-Time Price · USD
3.580
-0.420 (-10.50%)
At close: Mar 28, 2025, 4:00 PM
3.828
+0.248 (6.92%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Owlet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20254.004.003.583.583.58-10.50%33,390
Mar 27, 20253.954.253.754.004.00-0.25%37,105
Mar 26, 20254.014.153.864.014.010.25%21,305
Mar 25, 20254.014.163.924.004.001.52%17,792
Mar 24, 20254.354.353.813.943.94-8.16%144,473
Mar 21, 20254.154.294.154.294.293.37%10,616
Mar 20, 20254.224.364.104.154.15-1.66%29,678
Mar 19, 20254.194.324.194.224.22-1.40%11,658
Mar 18, 20254.274.324.224.284.280.47%16,200
Mar 17, 20254.454.604.264.264.26-5.12%19,930
Mar 14, 20254.544.544.384.494.49-0.88%25,348
Mar 13, 20254.434.544.194.534.533.19%84,428
Mar 12, 20254.434.534.194.394.39-49,540
Mar 11, 20254.574.754.234.394.39-3.09%56,029
Mar 10, 20254.745.014.504.534.53-6.02%57,802
Mar 7, 20254.995.154.794.824.82-2.82%51,412
Mar 6, 20254.825.034.794.964.960.81%31,328
Mar 5, 20254.854.954.504.924.929.33%51,332
Mar 4, 20254.454.624.454.504.50-39,867
Mar 3, 20254.554.734.464.504.50-0.44%79,671
Feb 28, 20254.604.604.354.524.52-3.00%51,763
Feb 27, 20254.894.944.604.664.66-4.12%23,692
Feb 26, 20254.835.124.754.864.860.62%59,157
Feb 25, 20255.055.094.784.834.83-4.55%21,830
Feb 24, 20255.225.255.005.065.06-3.07%48,713
Feb 21, 20254.995.324.965.225.225.24%62,916
Feb 20, 20254.994.994.924.964.96-0.80%19,984
Feb 19, 20254.895.004.825.005.002.25%34,472
Feb 18, 20254.904.934.774.894.89-0.20%18,999
Feb 14, 20254.744.904.654.904.903.59%18,279
Feb 13, 20254.754.874.644.734.731.07%27,973
Feb 12, 20254.734.754.654.684.68-2.09%14,513
Feb 11, 20254.774.804.694.784.780.42%21,809
Feb 10, 20254.774.824.654.764.76-0.21%17,137
Feb 7, 20254.724.944.674.774.771.27%39,670
Feb 6, 20255.005.004.644.714.71-5.99%28,415
Feb 5, 20254.705.054.705.015.017.05%47,496
Feb 4, 20254.514.754.514.684.681.52%30,024
Feb 3, 20254.394.624.364.614.613.36%66,186
Jan 31, 20254.604.654.464.464.46-3.04%30,898
Jan 30, 20254.594.634.494.604.602.00%17,662
Jan 29, 20254.544.634.454.514.51-0.66%38,028
Jan 28, 20254.454.574.434.544.542.48%16,097
Jan 27, 20254.434.504.364.434.43-2.21%21,108
Jan 24, 20254.514.554.404.534.531.34%6,398
Jan 23, 20254.474.554.404.474.47-0.22%13,317
Jan 22, 20254.414.484.394.484.482.28%33,247
Jan 21, 20254.284.534.254.384.382.82%59,850
Jan 17, 20254.284.374.254.264.26-1.39%43,322
Jan 16, 20254.454.454.274.324.32-4.21%36,137