Owlet, Inc. (OWLT)
NYSE: OWLT · Real-Time Price · USD
9.47
-0.18 (-1.87%)
Oct 30, 2025, 4:00 PM EDT - Market closed

Owlet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20259.779.779.409.479.47-1.87%78,858
Oct 29, 20259.809.859.289.659.65-1.43%87,930
Oct 28, 20259.269.899.199.799.795.27%200,807
Oct 27, 20259.529.528.889.309.30-286,475
Oct 24, 20259.509.639.199.309.30-0.53%212,230
Oct 23, 20258.009.638.009.359.3517.91%410,352
Oct 22, 20257.758.307.507.937.93-8.11%1,035,586
Oct 21, 20258.809.028.568.638.63-1.93%61,880
Oct 20, 20258.288.828.018.808.801.73%117,100
Oct 17, 20258.598.668.208.658.650.58%82,323
Oct 16, 20258.959.258.458.608.60-3.26%80,588
Oct 15, 20259.259.258.808.898.89-0.34%60,202
Oct 14, 20258.859.098.758.928.92-0.56%66,990
Oct 13, 20258.619.048.398.978.973.82%42,788
Oct 10, 20259.149.258.548.648.64-4.00%39,226
Oct 9, 20258.869.208.849.009.001.81%51,334
Oct 8, 20258.889.248.788.848.840.45%76,751
Oct 7, 20259.089.258.578.808.80-4.14%67,176
Oct 6, 20258.619.238.449.189.186.50%62,564
Oct 3, 20258.658.898.308.628.620.47%118,870
Oct 2, 20258.448.588.298.588.582.51%12,207
Oct 1, 20258.338.408.118.378.37-1.18%35,775
Sep 30, 20258.398.758.218.478.470.36%40,331
Sep 29, 20258.709.108.318.448.44-2.99%70,217
Sep 26, 20258.358.708.258.708.703.08%53,575
Sep 25, 20258.548.638.308.448.44-1.29%47,844
Sep 24, 20258.698.818.268.558.55-1.50%69,253
Sep 23, 20258.568.898.408.688.680.58%83,725
Sep 22, 20258.178.638.008.638.635.63%133,540
Sep 19, 20258.178.377.808.178.17-0.12%403,610
Sep 18, 20257.568.327.568.188.189.50%80,558
Sep 17, 20257.317.647.127.477.471.77%104,459
Sep 16, 20256.957.496.807.347.344.71%45,878
Sep 15, 20256.967.256.707.017.010.86%58,644
Sep 12, 20257.027.156.816.956.95-1.56%62,388
Sep 11, 20256.937.146.707.067.062.47%43,853
Sep 10, 20257.097.106.426.896.89-3.37%103,805
Sep 9, 20257.037.336.947.137.131.42%41,419
Sep 8, 20257.157.406.937.037.03-85,878
Sep 5, 20257.317.487.007.037.03-3.70%30,976
Sep 4, 20257.547.547.197.307.30-3.18%52,588
Sep 3, 20257.847.987.237.547.54-3.58%30,541
Sep 2, 20257.408.007.367.827.823.85%45,157
Aug 29, 20256.857.606.757.537.538.82%76,927
Aug 28, 20257.207.356.926.926.92-4.02%76,104
Aug 27, 20257.507.767.057.217.21-3.61%64,890
Aug 26, 20257.327.547.317.487.481.22%21,340
Aug 25, 20257.537.757.207.397.39-1.86%41,815
Aug 22, 20257.607.937.257.537.530.40%71,338
Aug 21, 20257.207.647.137.507.504.90%47,949