Owlet, Inc. Class A OWLT
NYSE · United States · Consumer Durables
$5.26+0.02 (+0.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5.26 | +0.38% | $5.17 | $5.42 | $5.12 | 244.20K |
| 2026-09-29 | $5.24 | +2.54% | $5.17 | $5.28 | $4.98 | 94.00K |
| 2026-09-28 | $5.11 | +1.39% | $5.12 | $5.13 | $4.95 | 62.40K |
| 2026-09-25 | $5.04 | -0.59% | $5.06 | $5.19 | $4.99 | 132.10K |
| 2026-09-24 | $5.07 | -2.69% | $5.26 | $5.35 | $5.03 | 82.50K |
| 2026-09-23 | $5.21 | -5.79% | $5.49 | $5.56 | $5.19 | 166.30K |
| 2026-09-22 | $5.53 | +11.04% | $5.05 | $5.57 | $5.04 | 374.00K |
| 2026-09-21 | $4.98 | +5.06% | $4.80 | $5.07 | $4.76 | 193.90K |
| 2026-09-18 | $4.74 | +4.41% | $4.53 | $4.78 | $4.48 | 546.10K |
| 2026-09-17 | $4.54 | 0.00% | $4.62 | $4.62 | $4.49 | 149.80K |
| 2026-09-16 | $4.54 | -2.16% | $4.65 | $4.70 | $4.53 | 86.90K |
| 2026-09-15 | $4.64 | -1.69% | $4.72 | $4.73 | $4.61 | 130.80K |
| 2026-09-14 | $4.72 | +0.64% | $4.67 | $4.75 | $4.61 | 112.70K |
| 2026-09-11 | $4.69 | 0.00% | $4.78 | $4.87 | $4.60 | 550.40K |
| 2026-09-10 | $4.69 | -3.50% | $4.81 | $4.88 | $4.66 | 381.40K |
| 2026-09-09 | $4.86 | -2.41% | $4.92 | $5.00 | $4.82 | 124.90K |
| 2026-09-08 | $4.98 | 0.00% | $4.94 | $5.10 | $4.90 | 212.80K |
| 2026-09-04 | $4.98 | -0.99% | $5.00 | $5.07 | $4.95 | 113.70K |
| 2026-09-03 | $5.03 | -0.59% | $5.10 | $5.17 | $4.91 | 88.40K |
| 2026-09-02 | $5.06 | +3.69% | $5.03 | $5.26 | $4.82 | 151.50K |
| 2026-09-01 | $4.88 | -2.01% | $4.91 | $5.06 | $4.82 | 352.40K |
| 2026-08-31 | $4.98 | -0.20% | $4.95 | $5.13 | $4.90 | 210.40K |
| 2026-08-28 | $4.99 | -0.40% | $5.03 | $5.05 | $4.90 | 243.90K |
| 2026-08-27 | $5.01 | -2.91% | $5.12 | $5.28 | $5.01 | 170.70K |
| 2026-08-26 | $5.16 | -0.77% | $5.15 | $5.28 | $4.93 | 563.20K |
| 2026-08-25 | $5.20 | +2.36% | $5.13 | $5.49 | $5.12 | 292.20K |
| 2026-08-24 | $5.08 | -2.31% | $5.18 | $5.24 | $5.05 | 190.80K |
| 2026-08-21 | $5.20 | -6.81% | $5.71 | $6.02 | $5.17 | 262.70K |
| 2026-08-20 | $5.58 | -3.63% | $5.77 | $6.06 | $5.58 | 207.70K |
| 2026-08-19 | $5.79 | -1.03% | $5.91 | $6.00 | $5.71 | 109.30K |
| 2026-08-18 | $5.85 | -4.26% | $6.10 | $6.33 | $5.70 | 205.80K |
| 2026-08-17 | $6.11 | -8.26% | $6.55 | $6.63 | $6.10 | 247.20K |
| 2026-08-14 | $6.66 | +6.22% | $6.29 | $6.83 | $6.05 | 313.00K |
| 2026-08-13 | $6.27 | +7.92% | $5.85 | $6.74 | $5.85 | 367.90K |
| 2026-08-12 | $5.81 | +6.80% | $6.41 | $6.42 | $5.59 | 599.50K |
| 2026-08-11 | $5.44 | +0.37% | $5.45 | $5.66 | $5.43 | 462.10K |
| 2026-08-10 | $5.42 | -1.45% | $5.47 | $5.61 | $5.37 | 98.50K |
| 2026-08-07 | $5.50 | +1.10% | $5.47 | $5.66 | $5.43 | 105.60K |
| 2026-08-06 | $5.44 | -1.09% | $5.43 | $5.53 | $5.28 | 87.80K |
| 2026-08-05 | $5.50 | +3.00% | $5.29 | $5.64 | $5.18 | 175.30K |
| 2026-08-04 | $5.34 | -1.66% | $5.44 | $5.59 | $5.29 | 93.40K |
| 2026-08-03 | $5.43 | +5.64% | $5.21 | $5.52 | $5.18 | 191.50K |
| 2026-07-31 | $5.14 | -2.10% | $5.28 | $5.39 | $5.07 | 45.90K |
| 2026-07-30 | $5.25 | +3.96% | $5.05 | $5.27 | $5.02 | 166.70K |
| 2026-07-29 | $5.05 | -2.32% | $5.12 | $5.28 | $5.02 | 95.40K |
| 2026-07-28 | $5.17 | -1.15% | $5.34 | $5.36 | $5.11 | 118.00K |
| 2026-07-27 | $5.23 | -0.38% | $5.34 | $5.52 | $5.22 | 73.60K |
| 2026-07-24 | $5.25 | -0.94% | $5.36 | $5.56 | $5.20 | 49.00K |
| 2026-07-23 | $5.30 | 0.00% | $5.23 | $5.46 | $5.02 | 161.60K |
| 2026-07-22 | $5.30 | -4.16% | $5.52 | $5.66 | $5.24 | 108.50K |
| 2026-07-21 | $5.53 | -1.95% | $5.57 | $5.76 | $5.44 | 103.40K |
| 2026-07-20 | $5.64 | +0.71% | $5.78 | $5.78 | $5.53 | 113.40K |
| 2026-07-17 | $5.60 | -3.28% | $5.64 | $5.79 | $5.51 | 91.40K |
| 2026-07-16 | $5.79 | -5.55% | $6.12 | $6.38 | $5.71 | 145.60K |
| 2026-07-15 | $6.13 | -3.92% | $6.50 | $6.67 | $6.00 | 164.60K |
| 2026-07-14 | $6.38 | -0.31% | $6.50 | $6.64 | $6.27 | 219.00K |
| 2026-07-13 | $6.40 | +5.09% | $6.04 | $6.43 | $5.90 | 253.10K |
| 2026-07-10 | $6.09 | +3.05% | $5.93 | $6.16 | $5.90 | 197.40K |
| 2026-07-09 | $5.91 | +7.45% | $5.58 | $5.95 | $5.55 | 94.60K |
| 2026-07-08 | $5.50 | -2.31% | $5.58 | $5.66 | $5.27 | 251.90K |
| 2026-07-07 | $5.63 | -4.74% | $5.85 | $5.89 | $5.51 | 175.80K |
| 2026-07-06 | $5.91 | +2.60% | $5.76 | $6.10 | $5.67 | 114.40K |
| 2026-07-02 | $5.76 | -6.49% | $6.16 | $6.41 | $5.70 | 130.00K |
| 2026-07-01 | $6.16 | +7.32% | $5.63 | $6.16 | $5.63 | 205.30K |
| 2026-06-30 | $5.74 | +0.17% | $5.68 | $5.87 | $5.57 | 148.10K |
| 2026-06-29 | $5.73 | +4.37% | $5.41 | $5.91 | $5.27 | 232.30K |
| 2026-06-26 | $5.49 | +2.81% | $5.26 | $5.57 | $5.26 | 150.70K |
| 2026-06-25 | $5.34 | -4.64% | $5.61 | $5.80 | $5.31 | 378.90K |
| 2026-06-24 | $5.60 | +6.06% | $5.29 | $5.78 | $5.25 | 231.20K |
| 2026-06-23 | $5.28 | +3.94% | $4.96 | $5.39 | $4.96 | 257.40K |
| 2026-06-22 | $5.08 | +1.60% | $5.02 | $5.18 | $4.78 | 269.20K |
| 2026-06-18 | $5.00 | +7.30% | $4.83 | $5.12 | $4.41 | 635.50K |
| 2026-06-17 | $4.66 | +4.95% | $4.50 | $4.89 | $4.50 | 276.40K |
| 2026-06-16 | $4.44 | -4.72% | $4.65 | $4.75 | $4.36 | 423.70K |
| 2026-06-15 | $4.66 | +0.22% | $4.75 | $4.86 | $4.64 | 238.80K |
| 2026-06-12 | $4.65 | +1.31% | $4.62 | $4.71 | $4.56 | 109.80K |
| 2026-06-11 | $4.59 | 0.00% | $4.66 | $4.74 | $4.48 | 107.30K |
| 2026-06-10 | $4.59 | -2.34% | $4.65 | $4.76 | $4.55 | 233.30K |
| 2026-06-09 | $4.70 | -1.88% | $4.86 | $4.94 | $4.45 | 175.10K |
| 2026-06-08 | $4.79 | +2.57% | $4.75 | $4.80 | $4.65 | 94.10K |
| 2026-06-05 | $4.67 | -8.61% | $5.02 | $5.06 | $4.61 | 397.90K |
| 2026-06-04 | $5.11 | +3.23% | $4.94 | $5.24 | $4.91 | 386.50K |
| 2026-06-03 | $4.95 | -5.71% | $5.23 | $5.23 | $4.87 | 278.00K |
| 2026-06-02 | $5.25 | -4.37% | $5.43 | $5.43 | $4.95 | 411.30K |
| 2026-06-01 | $5.49 | -0.72% | $5.46 | $5.60 | $5.20 | 291.60K |
| 2026-05-29 | $5.53 | -7.83% | $5.94 | $5.98 | $5.42 | 360.10K |
| 2026-05-28 | $6.00 | +4.71% | $5.71 | $6.07 | $5.44 | 395.30K |
| 2026-05-27 | $5.73 | 0.00% | $5.77 | $5.80 | $5.60 | 250.30K |
| 2026-05-26 | $5.73 | -1.04% | $5.87 | $5.93 | $5.63 | 191.00K |
| 2026-05-22 | $5.79 | +0.87% | $5.79 | $5.80 | $5.64 | 150.30K |