Owlet, Inc. (OWLT)
NYSE: OWLT · Real-Time Price · USD
5.42
+0.09 (1.69%)
At close: Apr 14, 2026, 4:00 PM EDT
5.33
-0.09 (-1.66%)
After-hours: Apr 14, 2026, 7:00 PM EDT
Owlet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 5.40 | 5.60 | 5.37 | 5.42 | 5.42 | 1.69% | 205,298 |
| Apr 13, 2026 | 5.02 | 5.38 | 4.97 | 5.33 | 5.33 | 6.39% | 232,859 |
| Apr 10, 2026 | 5.18 | 5.18 | 4.94 | 5.01 | 5.01 | -2.53% | 156,444 |
| 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% | 382,842 |
| Apr 7, 2026 | 5.30 | 5.30 | 4.19 | 4.95 | 4.95 | -2.94% | 703,643 |
| Apr 6, 2026 | 5.18 | 5.30 | 5.00 | 5.10 | 5.10 | - | 190,933 |
| Apr 2, 2026 | 4.86 | 5.19 | 4.84 | 5.10 | 5.10 | 0.20% | 189,060 |
| Apr 1, 2026 | 5.21 | 5.22 | 4.97 | 5.09 | 5.09 | -0.97% | 188,853 |
| Mar 31, 2026 | 4.60 | 5.19 | 4.57 | 5.14 | 5.14 | 13.47% | 292,943 |
| Mar 30, 2026 | 4.73 | 4.74 | 4.43 | 4.53 | 4.53 | -4.23% | 360,416 |
| Mar 27, 2026 | 4.82 | 4.87 | 4.52 | 4.73 | 4.73 | -3.67% | 492,457 |
| Mar 26, 2026 | 5.02 | 5.10 | 4.88 | 4.91 | 4.91 | -3.91% | 191,340 |
| Mar 25, 2026 | 5.33 | 5.38 | 5.05 | 5.11 | 5.11 | -2.48% | 321,185 |
| Mar 24, 2026 | 5.24 | 5.42 | 5.17 | 5.24 | 5.24 | -1.87% | 151,157 |
| Mar 23, 2026 | 5.28 | 5.44 | 5.09 | 5.34 | 5.34 | 3.89% | 260,250 |
| Mar 20, 2026 | 5.25 | 5.36 | 4.92 | 5.14 | 5.14 | -3.75% | 682,509 |
| Mar 19, 2026 | 5.28 | 5.44 | 5.16 | 5.34 | 5.34 | -0.19% | 263,023 |
| Mar 18, 2026 | 5.42 | 5.51 | 5.23 | 5.35 | 5.35 | -2.55% | 173,616 |
| Mar 17, 2026 | 5.54 | 5.75 | 5.39 | 5.49 | 5.49 | -0.36% | 286,878 |
| Mar 16, 2026 | 5.63 | 5.93 | 5.48 | 5.51 | 5.51 | -1.08% | 345,398 |
| Mar 13, 2026 | 5.51 | 5.75 | 5.30 | 5.57 | 5.57 | 2.96% | 536,363 |
| Mar 12, 2026 | 5.91 | 6.01 | 5.36 | 5.41 | 5.41 | -10.13% | 808,586 |
| Mar 11, 2026 | 6.08 | 6.26 | 5.80 | 6.02 | 6.02 | -2.11% | 480,399 |
| Mar 10, 2026 | 6.11 | 6.35 | 5.67 | 6.15 | 6.15 | -2.38% | 1,185,044 |
| Mar 9, 2026 | 7.08 | 7.21 | 6.03 | 6.30 | 6.30 | -13.22% | 1,127,401 |
| Mar 6, 2026 | 8.58 | 8.67 | 7.00 | 7.26 | 7.26 | -38.21% | 2,559,975 |
| Mar 5, 2026 | 11.77 | 12.30 | 11.33 | 11.75 | 11.75 | -1.09% | 381,413 |
| Mar 4, 2026 | 11.92 | 12.56 | 11.76 | 11.88 | 11.88 | 0.34% | 138,317 |
| Mar 3, 2026 | 11.80 | 12.04 | 11.20 | 11.84 | 11.84 | -2.87% | 178,161 |
| Mar 2, 2026 | 11.38 | 12.29 | 11.21 | 12.19 | 12.19 | 5.54% | 207,325 |
| Feb 27, 2026 | 11.60 | 11.84 | 11.35 | 11.55 | 11.55 | -0.60% | 166,421 |
| Feb 26, 2026 | 11.87 | 11.90 | 11.40 | 11.62 | 11.62 | -1.44% | 133,988 |
| Feb 25, 2026 | 11.41 | 11.90 | 11.12 | 11.79 | 11.79 | 4.52% | 212,414 |
| Feb 24, 2026 | 11.07 | 11.59 | 10.91 | 11.28 | 11.28 | 2.45% | 73,362 |
| Feb 23, 2026 | 11.16 | 11.52 | 10.86 | 11.01 | 11.01 | -2.74% | 117,812 |
| Feb 20, 2026 | 10.98 | 11.57 | 10.81 | 11.32 | 11.32 | 0.89% | 226,818 |
| Feb 19, 2026 | 10.71 | 11.29 | 10.53 | 11.22 | 11.22 | 3.89% | 123,955 |
| Feb 18, 2026 | 10.80 | 11.28 | 10.50 | 10.80 | 10.80 | 0.28% | 157,109 |
| Feb 17, 2026 | 10.90 | 11.12 | 10.45 | 10.77 | 10.77 | -1.46% | 346,743 |
| Feb 13, 2026 | 10.57 | 10.98 | 10.32 | 10.93 | 10.93 | 3.80% | 188,326 |
| Feb 12, 2026 | 11.01 | 11.34 | 10.52 | 10.53 | 10.53 | -4.01% | 158,947 |
| Feb 11, 2026 | 12.06 | 12.06 | 10.81 | 10.97 | 10.97 | -6.16% | 225,841 |
| Feb 10, 2026 | 11.21 | 11.90 | 11.04 | 11.69 | 11.69 | 4.19% | 216,348 |
| Feb 9, 2026 | 11.32 | 11.71 | 11.06 | 11.22 | 11.22 | -1.92% | 130,513 |
| Feb 6, 2026 | 11.00 | 11.45 | 10.71 | 11.44 | 11.44 | 4.38% | 216,704 |
| Feb 5, 2026 | 11.16 | 11.80 | 10.86 | 10.96 | 10.96 | -3.44% | 209,854 |
| Feb 4, 2026 | 13.27 | 13.27 | 11.21 | 11.35 | 11.35 | -11.88% | 251,860 |
| Feb 3, 2026 | 12.40 | 12.92 | 11.76 | 12.88 | 12.88 | 6.45% | 218,968 |
| Feb 2, 2026 | 12.13 | 12.72 | 12.01 | 12.10 | 12.10 | 0.25% | 230,055 |