Owlet, Inc. (OWLT)
NYSE: OWLT · Real-Time Price · USD
4.170
-0.070 (-1.65%)
At close: Nov 6, 2026, 4:00 PM EST
4.180
+0.010 (0.24%)
After-hours: Nov 6, 2026, 7:30 PM EST
Owlet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.20 | 4.37 | 4.07 | 4.17 | 4.17 | -1.65% | 99,815 |
| Nov 5, 2026 | 4.49 | 4.53 | 4.13 | 4.24 | 4.24 | -6.40% | 386,151 |
| Nov 4, 2026 | 4.38 | 4.62 | 4.31 | 4.53 | 4.53 | 7.09% | 135,977 |
| Nov 3, 2026 | 4.32 | 4.40 | 4.20 | 4.23 | 4.23 | -1.63% | 204,317 |
| Nov 2, 2026 | 4.17 | 4.36 | 4.13 | 4.30 | 4.30 | 6.17% | 236,912 |
| Oct 30, 2026 | 4.14 | 4.14 | 4.02 | 4.05 | 4.05 | -3.34% | 101,890 |
| Oct 29, 2026 | 4.17 | 4.25 | 4.09 | 4.19 | 4.19 | 0.48% | 54,342 |
| Oct 28, 2026 | 4.22 | 4.34 | 4.10 | 4.17 | 4.17 | -0.48% | 148,581 |
| Oct 27, 2026 | 4.07 | 4.21 | 4.05 | 4.19 | 4.19 | 3.97% | 50,665 |
| Oct 26, 2026 | 4.08 | 4.13 | 4.03 | 4.03 | 4.03 | -1.71% | 45,244 |
| Oct 23, 2026 | 4.10 | 4.14 | 4.03 | 4.10 | 4.10 | -1.20% | 97,682 |
| Oct 22, 2026 | 4.33 | 4.33 | 4.10 | 4.15 | 4.15 | -1.19% | 113,210 |
| Oct 21, 2026 | 4.30 | 4.35 | 4.19 | 4.20 | 4.20 | -1.87% | 78,370 |
| Oct 20, 2026 | 4.10 | 4.36 | 4.10 | 4.28 | 4.28 | 2.88% | 127,238 |
| Oct 19, 2026 | 4.16 | 4.23 | 4.09 | 4.16 | 4.16 | 1.22% | 200,347 |
| Oct 16, 2026 | 4.41 | 4.50 | 4.11 | 4.11 | 4.11 | -7.43% | 186,244 |
| Oct 15, 2026 | 4.37 | 4.52 | 4.34 | 4.44 | 4.44 | 0.68% | 138,072 |
| Oct 14, 2026 | 4.60 | 4.67 | 4.41 | 4.41 | 4.41 | -4.75% | 190,000 |
| Oct 13, 2026 | 4.71 | 4.71 | 4.54 | 4.63 | 4.63 | 0.22% | 83,562 |
| Oct 12, 2026 | 4.69 | 4.73 | 4.62 | 4.62 | 4.62 | -2.33% | 86,148 |
| Oct 9, 2026 | 4.80 | 4.80 | 4.65 | 4.73 | 4.73 | 1.50% | 60,025 |
| Oct 8, 2026 | 4.72 | 4.72 | 4.56 | 4.66 | 4.66 | -1.48% | 151,677 |
| Oct 7, 2026 | 4.88 | 4.90 | 4.71 | 4.73 | 4.73 | -3.27% | 124,604 |
| Oct 6, 2026 | 5.14 | 5.24 | 4.84 | 4.89 | 4.89 | -3.36% | 39,992 |
| Oct 5, 2026 | 5.05 | 5.28 | 5.04 | 5.06 | 5.06 | - | 163,660 |
| Oct 2, 2026 | 5.14 | 5.20 | 5.01 | 5.06 | 5.06 | 0.60% | 82,934 |
| Oct 1, 2026 | 5.27 | 5.27 | 4.99 | 5.03 | 5.03 | -4.37% | 126,727 |
| Sep 30, 2026 | 5.17 | 5.42 | 5.12 | 5.26 | 5.26 | 0.38% | 244,203 |
| Sep 29, 2026 | 5.17 | 5.28 | 4.98 | 5.24 | 5.24 | 2.54% | 93,989 |
| Sep 28, 2026 | 5.12 | 5.13 | 4.95 | 5.11 | 5.11 | 1.39% | 62,366 |
| Sep 25, 2026 | 5.06 | 5.19 | 4.99 | 5.04 | 5.04 | -0.59% | 132,112 |
| Sep 24, 2026 | 5.26 | 5.35 | 5.03 | 5.07 | 5.07 | -2.69% | 82,516 |
| Sep 23, 2026 | 5.49 | 5.56 | 5.19 | 5.21 | 5.21 | -5.79% | 166,331 |
| Sep 22, 2026 | 5.05 | 5.57 | 5.04 | 5.53 | 5.53 | 11.04% | 373,994 |
| Sep 21, 2026 | 4.80 | 5.07 | 4.76 | 4.98 | 4.98 | 5.06% | 193,777 |
| Sep 18, 2026 | 4.53 | 4.78 | 4.48 | 4.74 | 4.74 | 4.41% | 546,082 |
| Sep 17, 2026 | 4.62 | 4.62 | 4.50 | 4.54 | 4.54 | - | 149,745 |
| Sep 16, 2026 | 4.65 | 4.71 | 4.53 | 4.54 | 4.54 | -2.16% | 86,875 |
| Sep 15, 2026 | 4.72 | 4.73 | 4.61 | 4.64 | 4.64 | -1.69% | 130,781 |
| Sep 14, 2026 | 4.67 | 4.75 | 4.61 | 4.72 | 4.72 | 0.64% | 112,709 |
| Sep 11, 2026 | 4.78 | 4.87 | 4.60 | 4.69 | 4.69 | - | 550,353 |
| Sep 10, 2026 | 4.81 | 4.88 | 4.66 | 4.69 | 4.69 | -3.50% | 381,254 |
| Sep 9, 2026 | 4.92 | 5.00 | 4.82 | 4.86 | 4.86 | -2.41% | 124,876 |
| Sep 8, 2026 | 4.94 | 5.10 | 4.90 | 4.98 | 4.98 | - | 212,790 |
| Sep 4, 2026 | 5.00 | 5.07 | 4.95 | 4.98 | 4.98 | -0.99% | 113,704 |
| Sep 3, 2026 | 5.10 | 5.17 | 4.91 | 5.03 | 5.03 | -0.59% | 88,188 |
| Sep 2, 2026 | 5.03 | 5.26 | 4.82 | 5.06 | 5.06 | 3.69% | 151,352 |
| Sep 1, 2026 | 4.91 | 5.06 | 4.82 | 4.88 | 4.88 | -2.01% | 352,429 |
| Aug 31, 2026 | 4.95 | 5.13 | 4.90 | 4.98 | 4.98 | -0.20% | 209,761 |
| Aug 28, 2026 | 5.03 | 5.05 | 4.90 | 4.99 | 4.99 | -0.40% | 243,863 |