Owlet, Inc. (OWLT)
NYSE: OWLT · Real-Time Price · USD
4.640
+0.180 (4.04%)
Dec 20, 2024, 4:00 PM EST - Market closed
Owlet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.46 | 4.79 | 4.40 | 4.64 | 4.64 | 4.04% | 39,680 |
| Dec 19, 2024 | 4.50 | 4.65 | 4.41 | 4.46 | 4.46 | - | 45,815 |
| Dec 18, 2024 | 4.65 | 4.75 | 4.46 | 4.46 | 4.46 | -4.90% | 218,021 |
| Dec 17, 2024 | 4.86 | 4.97 | 4.56 | 4.69 | 4.69 | -4.09% | 82,466 |
| Dec 16, 2024 | 4.93 | 5.06 | 4.79 | 4.89 | 4.89 | -0.81% | 60,172 |
| Dec 13, 2024 | 5.00 | 5.11 | 4.85 | 4.93 | 4.93 | -3.14% | 29,367 |
| Dec 12, 2024 | 5.22 | 5.31 | 5.04 | 5.09 | 5.09 | -2.49% | 31,674 |
| Dec 11, 2024 | 5.28 | 5.31 | 5.13 | 5.22 | 5.22 | 0.38% | 29,638 |
| Dec 10, 2024 | 5.13 | 5.39 | 5.11 | 5.20 | 5.20 | 2.16% | 45,984 |
| Dec 9, 2024 | 4.91 | 5.19 | 4.83 | 5.09 | 5.09 | 4.95% | 83,885 |
| Dec 6, 2024 | 4.65 | 4.90 | 4.64 | 4.85 | 4.85 | 7.78% | 27,996 |
| Dec 5, 2024 | 4.85 | 4.86 | 4.41 | 4.50 | 4.50 | -8.16% | 54,769 |
| Dec 4, 2024 | 4.59 | 4.98 | 4.59 | 4.90 | 4.90 | 9.13% | 39,775 |
| Dec 3, 2024 | 4.88 | 4.99 | 4.33 | 4.49 | 4.49 | -9.29% | 62,003 |
| Dec 2, 2024 | 4.89 | 4.96 | 4.78 | 4.95 | 4.95 | 1.85% | 83,420 |
| Nov 29, 2024 | 4.88 | 4.88 | 4.67 | 4.86 | 4.86 | 1.46% | 20,403 |
| Nov 27, 2024 | 4.70 | 4.79 | 4.67 | 4.79 | 4.79 | 1.27% | 37,998 |
| Nov 26, 2024 | 4.62 | 4.73 | 4.54 | 4.73 | 4.73 | 2.83% | 34,667 |
| Nov 25, 2024 | 4.53 | 4.71 | 4.37 | 4.60 | 4.60 | -0.43% | 82,410 |
| Nov 22, 2024 | 4.55 | 4.79 | 4.41 | 4.62 | 4.62 | 1.54% | 21,757 |
| Nov 21, 2024 | 4.34 | 4.59 | 4.34 | 4.55 | 4.55 | 3.17% | 20,788 |
| Nov 20, 2024 | 4.43 | 4.55 | 4.28 | 4.41 | 4.41 | - | 27,611 |
| Nov 19, 2024 | 4.50 | 4.51 | 4.30 | 4.41 | 4.41 | -1.56% | 54,436 |
| Nov 18, 2024 | 4.60 | 4.60 | 4.05 | 4.48 | 4.48 | -4.07% | 102,267 |
| Nov 15, 2024 | 4.81 | 4.84 | 4.51 | 4.67 | 4.67 | -2.51% | 66,104 |
| Nov 14, 2024 | 5.60 | 5.65 | 4.60 | 4.79 | 4.79 | -10.47% | 136,485 |
| Nov 13, 2024 | 5.50 | 5.50 | 5.32 | 5.35 | 5.35 | -1.11% | 44,429 |
| Nov 12, 2024 | 5.27 | 5.49 | 5.25 | 5.41 | 5.41 | 2.27% | 30,693 |
| Nov 11, 2024 | 4.93 | 5.46 | 4.93 | 5.29 | 5.29 | 7.09% | 51,684 |
| Nov 8, 2024 | 5.15 | 5.18 | 4.88 | 4.94 | 4.94 | -3.70% | 10,046 |
| Nov 7, 2024 | 5.26 | 5.29 | 5.08 | 5.13 | 5.13 | -1.16% | 7,607 |
| Nov 6, 2024 | 5.39 | 5.43 | 5.03 | 5.19 | 5.19 | -3.89% | 100,782 |
| Nov 5, 2024 | 5.28 | 5.47 | 5.24 | 5.40 | 5.40 | 0.37% | 12,246 |
| 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 |