Owlet, Inc. (OWLT)
NYSE: OWLT · Real-Time Price · USD
5.31
+0.21 (4.12%)
May 13, 2025, 4:00 PM - Market closed
Owlet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 5.10 | 5.50 | 4.98 | 5.31 | 5.31 | 4.12% | 77,320 |
| May 12, 2025 | 4.72 | 5.20 | 4.62 | 5.10 | 5.10 | 5.37% | 65,488 |
| May 9, 2025 | 4.80 | 4.99 | 4.62 | 4.84 | 4.84 | 16.07% | 86,516 |
| May 8, 2025 | 4.11 | 4.31 | 4.11 | 4.17 | 4.17 | 0.60% | 44,979 |
| May 7, 2025 | 3.99 | 4.20 | 3.99 | 4.15 | 4.15 | 5.74% | 44,135 |
| May 6, 2025 | 3.98 | 4.09 | 3.92 | 3.92 | 3.92 | -2.49% | 5,101 |
| May 5, 2025 | 3.91 | 4.03 | 3.90 | 4.02 | 4.02 | 0.75% | 2,574 |
| May 2, 2025 | 3.88 | 4.05 | 3.86 | 3.99 | 3.99 | 2.84% | 11,782 |
| May 1, 2025 | 4.18 | 4.23 | 3.78 | 3.88 | 3.88 | -7.18% | 5,408 |
| Apr 30, 2025 | 4.00 | 4.24 | 3.93 | 4.18 | 4.18 | 4.50% | 15,840 |
| Apr 29, 2025 | 3.96 | 4.09 | 3.94 | 4.00 | 4.00 | 1.52% | 41,653 |
| Apr 28, 2025 | 3.80 | 4.04 | 3.80 | 3.94 | 3.94 | 4.51% | 25,985 |
| Apr 25, 2025 | 3.44 | 3.81 | 3.44 | 3.77 | 3.77 | 9.59% | 13,076 |
| Apr 24, 2025 | 3.45 | 3.60 | 3.32 | 3.44 | 3.44 | -2.27% | 28,240 |
| Apr 23, 2025 | 3.39 | 3.54 | 3.29 | 3.52 | 3.52 | 6.99% | 71,290 |
| Apr 22, 2025 | 3.20 | 3.35 | 3.14 | 3.29 | 3.29 | 1.86% | 13,504 |
| Apr 21, 2025 | 3.28 | 3.28 | 3.20 | 3.23 | 3.23 | -0.31% | 3,340 |
| Apr 17, 2025 | 3.26 | 3.29 | 3.09 | 3.24 | 3.24 | - | 19,648 |
| Apr 16, 2025 | 3.41 | 3.43 | 3.17 | 3.24 | 3.24 | -2.11% | 15,366 |
| Apr 15, 2025 | 3.32 | 3.55 | 3.12 | 3.31 | 3.31 | -1.19% | 14,786 |
| Apr 14, 2025 | 3.30 | 3.57 | 3.15 | 3.35 | 3.35 | 4.69% | 8,510 |
| Apr 11, 2025 | 3.16 | 3.30 | 3.12 | 3.20 | 3.20 | -0.93% | 27,765 |
| Apr 10, 2025 | 3.43 | 3.60 | 3.20 | 3.23 | 3.23 | -3.87% | 88,578 |
| Apr 9, 2025 | 3.15 | 3.81 | 3.10 | 3.36 | 3.36 | 5.00% | 61,027 |
| Apr 8, 2025 | 3.27 | 3.42 | 3.15 | 3.20 | 3.20 | 1.59% | 75,199 |
| Apr 7, 2025 | 2.79 | 3.37 | 2.75 | 3.15 | 3.15 | 12.50% | 57,508 |
| Apr 4, 2025 | 3.66 | 3.70 | 2.80 | 2.80 | 2.80 | -24.53% | 160,343 |
| Apr 3, 2025 | 3.72 | 3.80 | 3.70 | 3.71 | 3.71 | -3.39% | 28,928 |
| Apr 2, 2025 | 3.82 | 3.96 | 3.78 | 3.84 | 3.84 | -0.26% | 20,214 |
| Apr 1, 2025 | 3.69 | 3.93 | 3.63 | 3.85 | 3.85 | 4.62% | 9,795 |
| Mar 31, 2025 | 3.55 | 3.75 | 3.47 | 3.68 | 3.68 | 2.79% | 46,592 |
| Mar 28, 2025 | 4.00 | 4.00 | 3.58 | 3.58 | 3.58 | -10.50% | 33,391 |
| Mar 27, 2025 | 3.95 | 4.25 | 3.75 | 4.00 | 4.00 | -0.25% | 37,105 |
| Mar 26, 2025 | 4.01 | 4.15 | 3.86 | 4.01 | 4.01 | 0.25% | 21,305 |
| Mar 25, 2025 | 4.01 | 4.16 | 3.92 | 4.00 | 4.00 | 1.52% | 17,792 |
| Mar 24, 2025 | 4.35 | 4.35 | 3.81 | 3.94 | 3.94 | -8.16% | 144,473 |
| Mar 21, 2025 | 4.15 | 4.29 | 4.15 | 4.29 | 4.29 | 3.37% | 10,616 |
| Mar 20, 2025 | 4.22 | 4.36 | 4.10 | 4.15 | 4.15 | -1.66% | 29,678 |
| Mar 19, 2025 | 4.19 | 4.32 | 4.19 | 4.22 | 4.22 | -1.40% | 11,658 |
| Mar 18, 2025 | 4.27 | 4.32 | 4.22 | 4.28 | 4.28 | 0.47% | 16,200 |
| Mar 17, 2025 | 4.45 | 4.60 | 4.26 | 4.26 | 4.26 | -5.12% | 19,930 |
| Mar 14, 2025 | 4.54 | 4.54 | 4.38 | 4.49 | 4.49 | -0.88% | 25,348 |
| Mar 13, 2025 | 4.43 | 4.54 | 4.19 | 4.53 | 4.53 | 3.19% | 84,428 |
| Mar 12, 2025 | 4.43 | 4.53 | 4.19 | 4.39 | 4.39 | - | 49,540 |
| Mar 11, 2025 | 4.57 | 4.75 | 4.23 | 4.39 | 4.39 | -3.09% | 56,029 |
| Mar 10, 2025 | 4.74 | 5.01 | 4.50 | 4.53 | 4.53 | -6.02% | 57,802 |
| Mar 7, 2025 | 4.99 | 5.15 | 4.79 | 4.82 | 4.82 | -2.82% | 51,412 |
| Mar 6, 2025 | 4.82 | 5.03 | 4.79 | 4.96 | 4.96 | 0.81% | 31,328 |
| Mar 5, 2025 | 4.85 | 4.95 | 4.50 | 4.92 | 4.92 | 9.33% | 51,332 |
| Mar 4, 2025 | 4.45 | 4.62 | 4.45 | 4.50 | 4.50 | - | 39,867 |