Owlet, Inc. (OWLT)
NYSE: OWLT · Real-Time Price · USD
4.650
+0.060 (1.31%)
At close: Jun 12, 2026, 4:00 PM EDT
4.660
+0.010 (0.22%)
After-hours: Jun 12, 2026, 7:08 PM EDT
Owlet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.62 | 4.71 | 4.56 | 4.65 | 4.65 | 1.31% | 109,603 |
| Jun 11, 2026 | 4.66 | 4.74 | 4.48 | 4.59 | 4.59 | - | 107,198 |
| Jun 10, 2026 | 4.65 | 4.76 | 4.55 | 4.59 | 4.59 | -2.34% | 233,281 |
| Jun 9, 2026 | 4.86 | 4.94 | 4.45 | 4.70 | 4.70 | -1.88% | 175,057 |
| Jun 8, 2026 | 4.75 | 4.80 | 4.65 | 4.79 | 4.79 | 2.57% | 94,142 |
| Jun 5, 2026 | 5.02 | 5.06 | 4.61 | 4.67 | 4.67 | -8.61% | 397,666 |
| Jun 4, 2026 | 4.94 | 5.24 | 4.91 | 5.11 | 5.11 | 3.23% | 386,500 |
| Jun 3, 2026 | 5.23 | 5.23 | 4.87 | 4.95 | 4.95 | -5.71% | 277,951 |
| Jun 2, 2026 | 5.43 | 5.43 | 4.95 | 5.25 | 5.25 | -4.37% | 410,208 |
| Jun 1, 2026 | 5.46 | 5.60 | 5.20 | 5.49 | 5.49 | -0.72% | 291,581 |
| May 29, 2026 | 5.94 | 5.98 | 5.42 | 5.53 | 5.53 | -7.83% | 360,065 |
| May 28, 2026 | 5.71 | 6.07 | 5.44 | 6.00 | 6.00 | 4.71% | 394,724 |
| May 27, 2026 | 5.77 | 5.80 | 5.60 | 5.73 | 5.73 | - | 250,187 |
| May 26, 2026 | 5.87 | 5.93 | 5.63 | 5.73 | 5.73 | -1.04% | 191,037 |
| May 22, 2026 | 5.79 | 5.80 | 5.64 | 5.79 | 5.79 | 0.87% | 150,325 |
| May 21, 2026 | 5.88 | 5.91 | 5.64 | 5.74 | 5.74 | -3.85% | 189,937 |
| May 20, 2026 | 5.55 | 5.99 | 5.51 | 5.97 | 5.97 | 7.96% | 219,689 |
| May 19, 2026 | 5.39 | 5.58 | 5.25 | 5.53 | 5.53 | 0.91% | 95,527 |
| May 18, 2026 | 5.67 | 5.67 | 5.36 | 5.48 | 5.48 | -1.26% | 177,020 |
| May 15, 2026 | 5.34 | 5.67 | 5.34 | 5.55 | 5.55 | 2.78% | 130,506 |
| May 14, 2026 | 5.61 | 5.61 | 5.34 | 5.40 | 5.40 | -3.91% | 150,258 |
| May 13, 2026 | 5.92 | 5.92 | 5.51 | 5.62 | 5.62 | -5.07% | 136,620 |
| May 12, 2026 | 6.02 | 6.03 | 5.72 | 5.92 | 5.92 | -3.27% | 183,343 |
| May 11, 2026 | 5.88 | 6.35 | 5.88 | 6.12 | 6.12 | 6.62% | 307,286 |
| May 8, 2026 | 5.06 | 5.74 | 4.90 | 5.74 | 5.74 | 18.11% | 387,380 |
| May 7, 2026 | 5.25 | 5.25 | 4.83 | 4.86 | 4.86 | -6.54% | 210,116 |
| May 6, 2026 | 4.98 | 5.27 | 4.84 | 5.20 | 5.20 | 4.84% | 212,803 |
| May 5, 2026 | 4.92 | 5.07 | 4.80 | 4.96 | 4.96 | 3.33% | 226,015 |
| May 4, 2026 | 4.81 | 4.97 | 4.72 | 4.80 | 4.80 | -0.83% | 103,269 |
| May 1, 2026 | 4.90 | 5.05 | 4.77 | 4.84 | 4.84 | -2.02% | 188,086 |
| Apr 30, 2026 | 4.83 | 4.95 | 4.70 | 4.94 | 4.94 | 1.65% | 211,451 |
| Apr 29, 2026 | 5.06 | 5.12 | 4.86 | 4.86 | 4.86 | -4.33% | 161,585 |
| Apr 28, 2026 | 5.15 | 5.27 | 5.05 | 5.08 | 5.08 | -2.12% | 138,582 |
| Apr 27, 2026 | 5.20 | 5.46 | 5.18 | 5.19 | 5.19 | -0.76% | 113,544 |
| Apr 24, 2026 | 5.30 | 5.36 | 5.06 | 5.23 | 5.23 | -0.38% | 190,950 |
| Apr 23, 2026 | 5.52 | 5.59 | 5.23 | 5.25 | 5.25 | -7.08% | 206,914 |
| Apr 22, 2026 | 5.91 | 6.09 | 5.62 | 5.65 | 5.65 | -2.75% | 133,523 |
| Apr 21, 2026 | 5.84 | 6.02 | 5.81 | 5.81 | 5.81 | -0.17% | 206,927 |
| Apr 20, 2026 | 5.73 | 5.93 | 5.58 | 5.82 | 5.82 | 0.17% | 190,528 |
| Apr 17, 2026 | 5.57 | 5.94 | 5.48 | 5.81 | 5.81 | 6.02% | 196,851 |
| Apr 16, 2026 | 5.68 | 5.75 | 5.43 | 5.48 | 5.48 | -3.18% | 212,517 |
| Apr 15, 2026 | 5.43 | 5.66 | 5.33 | 5.66 | 5.66 | 4.43% | 225,603 |
| Apr 14, 2026 | 5.40 | 5.60 | 5.37 | 5.42 | 5.42 | 1.69% | 215,738 |
| Apr 13, 2026 | 5.02 | 5.38 | 4.97 | 5.33 | 5.33 | 6.39% | 233,674 |
| Apr 10, 2026 | 5.18 | 5.18 | 4.94 | 5.01 | 5.01 | -2.53% | 156,644 |
| Apr 9, 2026 | 5.10 | 5.17 | 4.97 | 5.14 | 5.14 | -0.19% | 231,343 |
| Apr 8, 2026 | 5.18 | 5.50 | 5.05 | 5.15 | 5.15 | 4.04% | 382,872 |
| Apr 7, 2026 | 5.30 | 5.30 | 4.19 | 4.95 | 4.95 | -2.94% | 703,649 |
| Apr 6, 2026 | 5.18 | 5.30 | 5.00 | 5.10 | 5.10 | - | 206,696 |
| Apr 2, 2026 | 4.86 | 5.19 | 4.84 | 5.10 | 5.10 | 0.20% | 189,081 |