Owlet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	13.57	13.99	13.00	13.70	13.70	2.24%	257,061
Jan 20, 2026	13.32	13.58	13.08	13.40	13.40	-2.47%	295,135
Jan 16, 2026	13.56	14.24	13.48	13.74	13.74	1.03%	223,317
Jan 15, 2026	14.05	14.14	13.14	13.60	13.60	-2.79%	290,526
Jan 14, 2026	14.17	14.62	13.63	13.99	13.99	-1.48%	277,156
Jan 13, 2026	14.30	14.45	13.61	14.20	14.20	-2.41%	393,852
Jan 12, 2026	15.89	15.99	14.19	14.55	14.55	-8.09%	340,424
Jan 9, 2026	15.98	16.20	15.18	15.83	15.83	3.19%	561,082
Jan 8, 2026	15.97	16.27	15.23	15.34	15.34	-3.88%	167,989
Jan 7, 2026	15.65	15.99	15.10	15.96	15.96	2.37%	260,191
Jan 6, 2026	16.52	16.64	15.46	15.59	15.59	-5.63%	226,720
Jan 5, 2026	16.03	16.71	15.20	16.52	16.52	2.16%	237,309
Jan 2, 2026	16.51	16.54	15.46	16.17	16.17	-0.12%	175,129
Dec 31, 2025	16.05	16.94	16.00	16.19	16.19	1.00%	222,354
Dec 30, 2025	15.71	16.43	15.19	16.03	16.03	3.55%	264,080
Dec 29, 2025	15.49	15.67	15.11	15.48	15.48	-0.32%	141,582
Dec 26, 2025	15.37	15.65	14.69	15.53	15.53	1.70%	206,118
Dec 24, 2025	14.40	15.37	14.25	15.27	15.27	6.04%	201,955
Dec 23, 2025	15.04	15.21	14.27	14.40	14.40	-3.42%	268,984
Dec 22, 2025	14.27	14.98	13.72	14.91	14.91	6.12%	336,869
Dec 19, 2025	13.24	14.63	13.02	14.05	14.05	6.20%	1,359,327
Dec 18, 2025	12.84	13.63	12.63	13.23	13.23	5.50%	170,710
Dec 17, 2025	12.89	13.20	12.47	12.54	12.54	-1.42%	187,929
Dec 16, 2025	13.02	13.42	11.92	12.72	12.72	-1.47%	497,263
Dec 15, 2025	14.73	14.85	12.75	12.91	12.91	-12.42%	483,778
Dec 12, 2025	14.39	14.92	14.30	14.74	14.74	3.51%	198,683
Dec 11, 2025	14.25	14.64	13.96	14.24	14.24	-0.97%	460,407
Dec 10, 2025	16.55	16.82	14.35	14.38	14.38	-11.12%	546,284
Dec 9, 2025	15.00	16.18	14.73	16.18	16.18	10.90%	570,159
Dec 8, 2025	14.13	14.90	13.86	14.59	14.59	4.44%	412,752
Dec 5, 2025	13.67	14.00	13.22	13.97	13.97	2.27%	236,028
Dec 4, 2025	13.09	13.84	12.99	13.66	13.66	4.12%	264,880
Dec 3, 2025	12.97	13.31	12.85	13.12	13.12	1.55%	222,445
Dec 2, 2025	13.02	13.39	12.84	12.92	12.92	-0.62%	187,037
Dec 1, 2025	12.89	13.28	12.36	13.00	13.00	-1.22%	174,294
Nov 28, 2025	13.34	13.34	12.72	13.16	13.16	-0.83%	81,026
Nov 26, 2025	13.04	13.38	12.70	13.27	13.27	2.39%	179,077
Nov 25, 2025	12.78	13.39	12.20	12.96	12.96	1.01%	233,458
Nov 24, 2025	12.12	12.92	11.92	12.83	12.83	7.82%	296,696
Nov 21, 2025	11.96	12.16	11.56	11.90	11.90	-0.50%	222,771
Nov 20, 2025	12.60	13.12	11.81	11.96	11.96	-3.94%	401,135
Nov 19, 2025	12.29	12.59	11.90	12.45	12.45	0.24%	239,154
Nov 18, 2025	11.11	12.44	10.76	12.42	12.42	9.52%	389,817
Nov 17, 2025	10.44	11.44	10.06	11.34	11.34	8.21%	330,623
Nov 14, 2025	11.30	11.61	10.17	10.48	10.48	3.15%	583,422
Nov 13, 2025	10.87	11.00	9.35	10.16	10.16	-7.64%	341,564
Nov 12, 2025	9.83	11.00	9.45	11.00	11.00	11.90%	276,360
Nov 11, 2025	9.38	9.99	9.22	9.83	9.83	3.91%	160,987
Nov 10, 2025	9.10	9.47	8.84	9.46	9.46	6.77%	106,454
Nov 7, 2025	8.58	9.11	8.37	8.86	8.86	1.03%	122,205