Owlet, Inc. (OWLT)
NYSE: OWLT · Real-Time Price · USD
6.31
+0.04 (0.64%)
Aug 14, 2026, 9:37 AM EDT - Market open
Owlet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5.85 | 6.74 | 5.85 | 6.27 | 6.27 | 7.92% | 367,887 |
| Aug 12, 2026 | 6.41 | 6.42 | 5.60 | 5.81 | 5.81 | 6.80% | 599,524 |
| Aug 11, 2026 | 5.45 | 5.66 | 5.43 | 5.44 | 5.44 | 0.37% | 241,189 |
| Aug 10, 2026 | 5.47 | 5.61 | 5.37 | 5.42 | 5.42 | -1.45% | 98,504 |
| Aug 7, 2026 | 5.47 | 5.66 | 5.43 | 5.50 | 5.50 | 1.10% | 105,638 |
| Aug 6, 2026 | 5.43 | 5.53 | 5.28 | 5.44 | 5.44 | -1.09% | 87,758 |
| Aug 5, 2026 | 5.29 | 5.64 | 5.18 | 5.50 | 5.50 | 3.00% | 175,313 |
| Aug 4, 2026 | 5.44 | 5.59 | 5.29 | 5.34 | 5.34 | -1.66% | 93,353 |
| Aug 3, 2026 | 5.21 | 5.52 | 5.18 | 5.43 | 5.43 | 5.64% | 191,461 |
| Jul 31, 2026 | 5.28 | 5.39 | 5.07 | 5.14 | 5.14 | -2.10% | 45,756 |
| Jul 30, 2026 | 5.05 | 5.27 | 5.02 | 5.25 | 5.25 | 3.96% | 166,749 |
| Jul 29, 2026 | 5.12 | 5.28 | 5.02 | 5.05 | 5.05 | -2.32% | 95,362 |
| Jul 28, 2026 | 5.34 | 5.36 | 5.11 | 5.17 | 5.17 | -1.15% | 117,821 |
| Jul 27, 2026 | 5.34 | 5.52 | 5.22 | 5.23 | 5.23 | -0.38% | 73,556 |
| Jul 24, 2026 | 5.36 | 5.56 | 5.20 | 5.25 | 5.25 | -0.94% | 48,963 |
| Jul 23, 2026 | 5.23 | 5.46 | 5.02 | 5.30 | 5.30 | - | 161,449 |
| Jul 22, 2026 | 5.52 | 5.66 | 5.24 | 5.30 | 5.30 | -4.16% | 108,450 |
| Jul 21, 2026 | 5.57 | 5.77 | 5.44 | 5.53 | 5.53 | -1.95% | 103,388 |
| Jul 20, 2026 | 5.78 | 5.78 | 5.53 | 5.64 | 5.64 | 0.71% | 113,427 |
| Jul 17, 2026 | 5.64 | 5.79 | 5.51 | 5.60 | 5.60 | -3.28% | 91,416 |
| Jul 16, 2026 | 6.12 | 6.38 | 5.71 | 5.79 | 5.79 | -5.55% | 144,106 |
| Jul 15, 2026 | 6.50 | 6.67 | 6.00 | 6.13 | 6.13 | -3.92% | 164,566 |
| Jul 14, 2026 | 6.50 | 6.64 | 6.27 | 6.38 | 6.38 | -0.31% | 219,012 |
| Jul 13, 2026 | 6.04 | 6.43 | 5.90 | 6.40 | 6.40 | 5.09% | 252,430 |
| Jul 10, 2026 | 5.93 | 6.16 | 5.90 | 6.09 | 6.09 | 3.05% | 197,385 |
| Jul 9, 2026 | 5.58 | 5.95 | 5.55 | 5.91 | 5.91 | 7.45% | 94,574 |
| Jul 8, 2026 | 5.58 | 5.66 | 5.27 | 5.50 | 5.50 | -2.31% | 251,914 |
| Jul 7, 2026 | 5.85 | 5.89 | 5.51 | 5.63 | 5.63 | -4.74% | 175,760 |
| Jul 6, 2026 | 5.76 | 6.10 | 5.67 | 5.91 | 5.91 | 2.60% | 114,407 |
| Jul 2, 2026 | 6.16 | 6.41 | 5.70 | 5.76 | 5.76 | -6.49% | 130,047 |
| Jul 1, 2026 | 5.63 | 6.16 | 5.63 | 6.16 | 6.16 | 7.32% | 205,259 |
| Jun 30, 2026 | 5.68 | 5.87 | 5.57 | 5.74 | 5.74 | 0.17% | 148,039 |
| Jun 29, 2026 | 5.42 | 5.91 | 5.27 | 5.73 | 5.73 | 4.37% | 232,347 |
| Jun 26, 2026 | 5.26 | 5.57 | 5.26 | 5.49 | 5.49 | 2.81% | 150,662 |
| Jun 25, 2026 | 5.61 | 5.80 | 5.31 | 5.34 | 5.34 | -4.64% | 378,760 |
| Jun 24, 2026 | 5.29 | 5.78 | 5.25 | 5.60 | 5.60 | 6.06% | 231,209 |
| Jun 23, 2026 | 4.96 | 5.39 | 4.96 | 5.28 | 5.28 | 3.94% | 256,268 |
| Jun 22, 2026 | 5.02 | 5.18 | 4.78 | 5.08 | 5.08 | 1.60% | 268,613 |
| Jun 18, 2026 | 4.83 | 5.12 | 4.41 | 5.00 | 5.00 | 7.30% | 635,473 |
| Jun 17, 2026 | 4.50 | 4.89 | 4.50 | 4.66 | 4.66 | 4.95% | 276,406 |
| Jun 16, 2026 | 4.65 | 4.75 | 4.36 | 4.44 | 4.44 | -4.72% | 423,703 |
| Jun 15, 2026 | 4.75 | 4.86 | 4.64 | 4.66 | 4.66 | 0.22% | 238,782 |
| 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 |