Owlet, Inc. (OWLT)
NYSE: OWLT · Real-Time Price · USD
9.00
+0.16 (1.81%)
At close: Oct 9, 2025, 4:00 PM EDT
9.00
0.00 (0.00%)
After-hours: Oct 9, 2025, 7:00 PM EDT
Owlet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 8.86 | 9.20 | 8.84 | 9.00 | 9.00 | 1.81% | 51,231 |
| 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 |
| 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 |