Owlet, Inc. (OWLT)
NYSE: OWLT · Real-Time Price · USD
3.490
+0.200 (6.08%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Owlet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20253.393.543.293.523.526.99%71,290
Apr 22, 20253.203.353.143.293.291.86%13,504
Apr 21, 20253.283.283.203.233.23-0.31%3,340
Apr 17, 20253.263.293.093.243.24-19,648
Apr 16, 20253.413.433.173.243.24-2.11%15,366
Apr 15, 20253.323.553.123.313.31-1.19%14,786
Apr 14, 20253.303.573.153.353.354.69%8,510
Apr 11, 20253.163.303.123.203.20-0.93%27,765
Apr 10, 20253.433.603.203.233.23-3.87%88,578
Apr 9, 20253.153.813.103.363.365.00%61,027
Apr 8, 20253.273.423.153.203.201.59%75,199
Apr 7, 20252.793.372.753.153.1512.50%57,508
Apr 4, 20253.663.702.802.802.80-24.53%160,343
Apr 3, 20253.723.803.703.713.71-3.39%28,928
Apr 2, 20253.823.963.783.843.84-0.26%20,214
Apr 1, 20253.693.933.633.853.854.62%9,795
Mar 31, 20253.553.753.473.683.682.79%46,592
Mar 28, 20254.004.003.583.583.58-10.50%33,391
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